Coeur Mining

CDE
🏛️ usa →
18.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.84 11.84 11.75 11.75 827.9K
09:31 11.75 11.78 11.75 11.78 60.9K
09:32 11.78 11.78 11.75 11.77 66.4K
09:33 11.76 11.82 11.76 11.82 31.8K
09:34 11.81 11.84 11.81 11.84 29.9K
09:35 11.84 11.86 11.82 11.86 51.4K
09:36 11.86 11.88 11.86 11.88 38.7K
09:37 11.89 11.90 11.87 11.87 382.5K
09:38 11.88 11.88 11.85 11.85 33.0K
09:39 11.86 11.86 11.85 11.86 23.3K
09:40 11.87 11.89 11.86 11.87 36.4K
09:41 11.86 11.90 11.86 11.90 31.1K
09:42 11.91 11.92 11.90 11.91 46.8K
09:43 11.91 11.91 11.90 11.90 60.9K
09:44 11.91 11.92 11.91 11.91 42.2K
09:45 11.90 11.92 11.90 11.90 46.9K
09:46 11.89 11.90 11.88 11.90 34.5K
09:47 11.91 11.91 11.90 11.90 20.3K
09:48 11.91 11.91 11.87 11.87 41.0K
09:49 11.87 11.90 11.87 11.90 20.5K
09:50 11.90 11.90 11.89 11.90 27.8K
09:51 11.89 11.92 11.89 11.91 35.4K
09:52 11.91 11.91 11.91 11.91 6.9K
09:53 11.91 11.92 11.90 11.90 25.2K
09:54 11.91 11.92 11.89 11.90 26.9K
09:55 11.88 11.89 11.85 11.85 39.3K
09:56 11.85 11.85 11.85 11.85 16.3K
09:57 11.84 11.85 11.84 11.84 19.3K
09:58 11.85 11.85 11.83 11.84 28.7K
09:59 11.84 11.84 11.82 11.83 32.0K
10:00 11.84 11.84 11.82 11.83 35.0K
10:01 11.83 11.83 11.80 11.80 21.9K
10:02 11.80 11.82 11.80 11.81 16.5K
10:03 11.80 11.85 11.80 11.84 23.4K
10:04 11.83 11.83 11.82 11.82 18.0K
10:05 11.82 11.84 11.82 11.84 31.4K
10:06 11.84 11.86 11.83 11.83 61.0K
10:07 11.82 11.84 11.80 11.84 237.9K
10:08 11.83 11.85 11.83 11.85 29.8K
10:09 11.85 11.85 11.83 11.83 10.7K
10:10 11.85 11.85 11.81 11.81 24.0K
10:11 11.81 11.81 11.81 11.81 27.7K
10:12 11.81 11.81 11.80 11.81 17.0K
10:13 11.80 11.80 11.75 11.75 35.6K
10:14 11.76 11.78 11.75 11.77 20.3K
10:15 11.78 11.78 11.77 11.77 13.4K
10:16 11.77 11.77 11.76 11.77 29.1K
10:17 11.78 11.79 11.77 11.77 22.5K
10:18 11.79 11.81 11.79 11.80 39.4K
10:19 11.80 11.82 11.80 11.81 24.5K
10:20 11.81 11.83 11.81 11.82 27.3K
10:21 11.81 11.82 11.79 11.79 16.5K
10:22 11.79 11.79 11.76 11.77 22.9K
10:23 11.75 11.75 11.74 11.74 19.9K
10:24 11.74 11.74 11.70 11.70 94.9K
10:25 11.69 11.72 11.68 11.71 23.8K
10:26 11.72 11.72 11.71 11.72 15.2K
10:27 11.71 11.75 11.71 11.75 24.4K
10:28 11.75 11.76 11.74 11.75 14.6K
10:29 11.76 11.77 11.75 11.75 21.9K
10:30 11.75 11.75 11.74 11.74 28.8K
10:31 11.74 11.75 11.72 11.72 27.8K
10:32 11.72 11.73 11.72 11.72 24.8K
10:33 11.72 11.73 11.72 11.73 10.0K
10:34 11.72 11.73 11.72 11.73 4.3K
10:35 11.72 11.73 11.72 11.72 17.3K
10:36 11.71 11.72 11.71 11.72 19.6K
10:37 11.71 11.72 11.71 11.71 22.8K
10:38 11.71 11.71 11.70 11.71 21.0K
10:39 11.70 11.70 11.69 11.70 11.9K
10:40 11.70 11.70 11.68 11.68 12.2K
10:41 11.69 11.70 11.69 11.70 11.7K
10:42 11.69 11.69 11.68 11.68 33.3K
10:43 11.68 11.70 11.68 11.70 24.8K
10:44 11.70 11.71 11.70 11.70 32.1K
10:45 11.71 11.71 11.68 11.68 44.0K
10:46 11.68 11.69 11.66 11.66 38.7K
10:47 11.67 11.67 11.65 11.65 21.7K
10:48 11.64 11.66 11.64 11.66 34.9K
10:49 11.66 11.66 11.66 11.66 14.9K
10:50 11.66 11.66 11.64 11.65 36.8K
10:51 11.66 11.66 11.65 11.65 25.6K
10:52 11.66 11.67 11.66 11.66 26.4K
10:53 11.67 11.67 11.65 11.66 22.9K
10:54 11.65 11.65 11.64 11.64 35.1K
10:55 11.64 11.64 11.62 11.63 69.6K
10:56 11.63 11.67 11.63 11.67 54.0K
10:57 11.67 11.69 11.67 11.69 48.3K
10:58 11.69 11.70 11.68 11.70 26.2K
10:59 11.71 11.71 11.70 11.71 11.1K
11:00 11.71 11.72 11.70 11.70 36.6K
11:01 11.71 11.71 11.69 11.69 21.1K
11:02 11.70 11.71 11.70 11.70 3.7K
11:03 11.71 11.71 11.70 11.71 11.6K
11:04 11.71 11.71 11.69 11.69 23.0K
11:05 11.70 11.71 11.70 11.70 29.6K
11:06 11.70 11.71 11.69 11.70 42.1K
11:07 11.70 11.70 11.69 11.70 43.0K
11:08 11.70 11.70 11.67 11.67 32.1K
11:09 11.66 11.67 11.66 11.66 26.0K
11:10 11.65 11.66 11.65 11.65 15.5K
11:11 11.66 11.66 11.65 11.66 37.7K
11:12 11.65 11.66 11.64 11.64 25.0K
11:13 11.64 11.64 11.64 11.64 8.7K
11:14 11.64 11.64 11.62 11.62 24.7K
11:15 11.62 11.63 11.62 11.63 26.3K
11:16 11.63 11.63 11.61 11.62 19.4K
11:17 11.62 11.62 11.60 11.60 38.0K
11:18 11.61 11.62 11.61 11.62 40.6K
11:19 11.62 11.62 11.61 11.62 40.1K
11:20 11.62 11.62 11.60 11.60 41.6K
11:21 11.60 11.61 11.60 11.61 19.6K
11:22 11.61 11.61 11.59 11.59 43.6K
11:23 11.60 11.61 11.60 11.61 11.9K
11:24 11.60 11.61 11.60 11.60 9.1K
11:25 11.61 11.61 11.60 11.61 18.3K
11:26 11.61 11.62 11.61 11.61 47.2K
11:27 11.61 11.62 11.61 11.61 11.4K
11:28 11.62 11.62 11.61 11.61 16.9K
11:29 11.61 11.61 11.60 11.60 9.6K
11:30 11.60 11.60 11.59 11.60 29.0K
11:31 11.59 11.61 11.59 11.61 32.9K
11:32 11.60 11.62 11.60 11.62 21.9K
11:33 11.62 11.62 11.61 11.62 8.3K
11:34 11.62 11.64 11.62 11.64 106.0K
11:35 11.64 11.65 11.63 11.64 27.9K
11:36 11.64 11.66 11.63 11.66 37.1K
11:37 11.65 11.66 11.65 11.65 11.5K
11:38 11.65 11.65 11.64 11.64 16.4K
11:39 11.65 11.66 11.64 11.66 6.9K
11:40 11.66 11.66 11.65 11.65 37.4K
11:41 11.67 11.68 11.66 11.68 28.4K
11:42 11.67 11.68 11.67 11.67 48.1K
11:43 11.68 11.70 11.67 11.70 34.0K
11:44 11.70 11.71 11.70 11.71 23.2K
11:45 11.70 11.70 11.70 11.70 29.5K
11:46 11.70 11.71 11.70 11.70 47.0K
11:47 11.70 11.72 11.70 11.72 18.5K
11:48 11.72 11.72 11.71 11.72 4.8K
11:49 11.73 11.73 11.72 11.73 12.1K
11:50 11.73 11.73 11.72 11.72 16.8K
11:51 11.72 11.72 11.72 11.72 14.8K
11:52 11.71 11.72 11.70 11.70 43.0K
11:53 11.70 11.70 11.68 11.68 21.8K
11:54 11.67 11.69 11.67 11.69 21.7K
11:55 11.70 11.70 11.70 11.70 16.5K
11:56 11.70 11.71 11.70 11.71 14.2K
11:57 11.70 11.71 11.69 11.69 33.8K
11:58 11.69 11.70 11.69 11.69 49.2K
11:59 11.69 11.69 11.69 11.69 18.8K
12:00 11.69 11.72 11.69 11.72 24.3K
12:01 11.72 11.73 11.72 11.73 3.5K
12:02 11.73 11.73 11.71 11.71 23.3K
12:03 11.71 11.72 11.71 11.72 22.1K
12:04 11.70 11.71 11.70 11.71 15.4K
12:05 11.71 11.72 11.70 11.71 25.9K
12:06 11.71 11.71 11.70 11.70 0.7K
12:07 11.71 11.71 11.70 11.70 23.7K
12:08 11.71 11.71 11.70 11.71 54.8K
12:09 11.70 11.71 11.70 11.71 1.3K
12:10 11.71 11.71 11.70 11.71 18.8K
12:11 11.71 11.72 11.71 11.72 10.8K
12:12 11.73 11.74 11.72 11.74 5.5K
12:13 11.73 11.73 11.72 11.73 28.7K
12:14 11.73 11.74 11.72 11.74 36.0K
12:15 11.74 11.75 11.74 11.74 21.1K
12:16 11.74 11.74 11.73 11.73 28.2K
12:17 11.72 11.73 11.72 11.73 19.2K
12:18 11.73 11.73 11.72 11.73 6.0K
12:19 11.73 11.73 11.72 11.72 4.7K
12:20 11.73 11.73 11.72 11.72 15.1K
12:21 11.72 11.72 11.72 11.72 3.2K
12:22 11.71 11.72 11.71 11.72 9.1K
12:23 11.72 11.72 11.72 11.72 4.4K
12:24 11.72 11.73 11.72 11.73 25.9K
12:25 11.72 11.73 11.71 11.73 29.7K
12:26 11.73 11.73 11.71 11.71 15.9K
12:27 11.72 11.72 11.72 11.72 0.9K
12:28 11.72 11.72 11.71 11.71 5.3K
12:29 11.72 11.72 11.71 11.72 8.1K
12:30 11.72 11.72 11.71 11.72 3.5K
12:31 11.72 11.72 11.72 11.72 7.9K
12:32 11.71 11.72 11.71 11.72 36.1K
12:33 11.73 11.73 11.73 11.73 0.3K
12:34 11.72 11.73 11.72 11.72 10.9K
12:35 11.72 11.73 11.72 11.72 2.9K
12:36 11.72 11.72 11.71 11.72 12.8K
12:37 11.71 11.71 11.70 11.71 10.8K
12:38 11.71 11.71 11.70 11.70 9.5K
12:39 11.69 11.70 11.69 11.70 6.0K
12:41 11.69 11.70 11.69 11.70 2.4K
12:42 11.69 11.69 11.68 11.69 15.2K
12:43 11.69 11.69 11.68 11.69 2.0K
12:44 11.68 11.69 11.68 11.69 14.8K
12:45 11.69 11.69 11.68 11.68 17.0K
12:46 11.69 11.69 11.68 11.68 5.4K
12:47 11.68 11.70 11.68 11.70 24.1K
12:48 11.70 11.70 11.68 11.68 32.2K
12:49 11.68 11.68 11.67 11.67 14.6K
12:50 11.68 11.68 11.67 11.68 12.2K
12:51 11.68 11.68 11.67 11.68 6.1K
12:52 11.68 11.69 11.68 11.69 0.6K
12:53 11.68 11.69 11.68 11.69 11.7K
12:54 11.69 11.69 11.68 11.69 4.4K
12:55 11.69 11.69 11.69 11.69 0.9K
12:56 11.68 11.68 11.67 11.67 19.4K
12:57 11.66 11.67 11.66 11.66 4.0K
12:58 11.67 11.67 11.66 11.67 2.0K
12:59 11.67 11.67 11.67 11.67 2.9K
13:00 11.68 11.68 11.67 11.67 13.0K
13:01 11.68 11.68 11.67 11.68 3.7K
13:02 11.68 11.68 11.67 11.68 15.5K
13:03 11.68 11.71 11.68 11.71 30.4K
13:04 11.70 11.71 11.70 11.71 9.4K
13:05 11.70 11.71 11.70 11.71 3.6K
13:06 11.71 11.71 11.71 11.71 5.0K
13:07 11.70 11.70 11.69 11.70 10.5K
13:08 11.70 11.70 11.69 11.70 4.5K
13:09 11.70 11.70 11.69 11.70 6.6K
13:10 11.70 11.70 11.69 11.69 19.9K
13:11 11.69 11.69 11.69 11.69 3.5K
13:12 11.69 11.69 11.68 11.69 7.3K
13:13 11.69 11.69 11.69 11.69 11.7K
13:14 11.69 11.69 11.69 11.69 6.2K
13:15 11.69 11.71 11.69 11.71 33.4K
13:16 11.71 11.71 11.71 11.71 3.6K
13:17 11.71 11.71 11.71 11.71 5.6K
13:18 11.71 11.71 11.70 11.71 19.3K
13:19 11.71 11.71 11.71 11.71 19.8K
13:20 11.72 11.74 11.72 11.74 40.2K
13:21 11.73 11.75 11.73 11.75 33.1K
13:22 11.75 11.75 11.74 11.75 17.9K
13:23 11.76 11.76 11.76 11.76 31.2K
13:24 11.76 11.76 11.75 11.76 43.6K
13:25 11.76 11.76 11.75 11.76 21.7K
13:26 11.76 11.76 11.76 11.76 48.5K
13:27 11.76 11.77 11.76 11.77 25.9K
13:28 11.77 11.77 11.76 11.77 28.6K
13:29 11.77 11.77 11.77 11.77 26.4K
13:30 11.77 11.78 11.77 11.78 35.5K
13:31 11.78 11.78 11.77 11.78 31.4K
13:32 11.78 11.78 11.77 11.78 21.1K
13:33 11.79 11.79 11.77 11.77 57.7K
13:34 11.77 11.77 11.76 11.76 9.4K
13:35 11.76 11.77 11.76 11.77 37.5K
13:36 11.76 11.76 11.75 11.75 16.2K
13:37 11.77 11.77 11.75 11.76 22.1K
13:38 11.75 11.76 11.74 11.75 38.3K
13:39 11.75 11.77 11.75 11.77 23.2K
13:40 11.77 11.78 11.77 11.78 22.8K
13:41 11.78 11.78 11.78 11.78 17.3K
13:42 11.78 11.78 11.77 11.78 18.7K
13:43 11.78 11.79 11.78 11.79 6.5K
13:44 11.78 11.80 11.78 11.80 6.5K
13:45 11.79 11.80 11.79 11.80 3.6K
13:46 11.79 11.79 11.79 11.79 38.6K
13:47 11.80 11.80 11.80 11.80 0.5K
13:48 11.80 11.80 11.79 11.80 2.3K
13:49 11.80 11.80 11.79 11.80 4.3K
13:50 11.79 11.80 11.79 11.80 11.9K
13:51 11.80 11.80 11.75 11.75 140.6K
13:52 11.75 11.75 11.75 11.75 47.8K
13:53 11.74 11.74 11.74 11.74 12.6K
13:54 11.74 11.76 11.74 11.75 35.5K
13:55 11.75 11.76 11.75 11.76 14.5K
13:56 11.76 11.77 11.75 11.75 42.3K
13:57 11.75 11.76 11.75 11.76 5.2K
13:58 11.75 11.75 11.74 11.75 9.9K
13:59 11.75 11.75 11.74 11.75 18.1K
14:00 11.76 11.76 11.75 11.76 10.5K
14:01 11.76 11.76 11.76 11.76 0.7K
14:02 11.76 11.76 11.75 11.76 9.2K
14:03 11.76 11.76 11.76 11.76 9.1K
14:04 11.76 11.77 11.76 11.77 13.6K
14:05 11.77 11.77 11.77 11.77 2.3K
14:06 11.78 11.78 11.77 11.77 30.5K
14:07 11.77 11.77 11.77 11.77 28.1K
14:08 11.77 11.77 11.74 11.74 38.9K
14:09 11.74 11.75 11.74 11.75 33.3K
14:10 11.74 11.75 11.74 11.74 3.9K
14:11 11.74 11.75 11.74 11.74 28.6K
14:12 11.74 11.74 11.73 11.73 4.5K
14:13 11.73 11.74 11.72 11.72 26.6K
14:14 11.72 11.73 11.72 11.73 3.7K
14:15 11.72 11.73 11.72 11.72 36.6K
14:16 11.73 11.73 11.72 11.73 3.1K
14:17 11.72 11.72 11.71 11.72 30.6K
14:18 11.71 11.72 11.71 11.72 1.2K
14:19 11.72 11.72 11.71 11.72 3.4K
14:20 11.71 11.72 11.71 11.71 4.5K
14:21 11.72 11.72 11.71 11.72 2.9K
14:22 11.71 11.72 11.71 11.71 7.8K
14:23 11.71 11.71 11.70 11.71 30.8K
14:24 11.70 11.70 11.69 11.69 41.4K
14:25 11.69 11.69 11.69 11.69 17.5K
14:26 11.69 11.70 11.68 11.70 23.8K
14:27 11.70 11.70 11.69 11.69 29.7K
14:28 11.70 11.70 11.68 11.68 43.5K
14:29 11.68 11.68 11.68 11.68 2.9K
14:30 11.68 11.68 11.67 11.68 34.9K
14:31 11.69 11.70 11.69 11.70 63.1K
14:32 11.69 11.70 11.69 11.69 3.2K
14:33 11.70 11.70 11.70 11.70 3.3K
14:34 11.70 11.70 11.69 11.70 3.1K
14:35 11.70 11.70 11.69 11.69 11.2K
14:36 11.69 11.69 11.68 11.69 14.6K
14:37 11.69 11.69 11.67 11.67 28.4K
14:38 11.68 11.68 11.67 11.67 44.4K
14:39 11.67 11.67 11.66 11.67 8.1K
14:40 11.67 11.67 11.66 11.66 83.6K
14:41 11.66 11.67 11.66 11.66 32.1K
14:42 11.66 11.67 11.65 11.67 19.0K
14:43 11.67 11.67 11.66 11.66 25.2K
14:44 11.65 11.67 11.65 11.67 34.4K
14:45 11.67 11.68 11.67 11.68 20.8K
14:46 11.69 11.70 11.69 11.70 17.1K
14:47 11.70 11.70 11.68 11.68 30.9K
14:48 11.67 11.67 11.66 11.67 22.5K
14:49 11.68 11.69 11.68 11.68 38.3K
14:50 11.68 11.68 11.68 11.68 9.3K
14:51 11.68 11.68 11.67 11.67 1.4K
14:52 11.68 11.72 11.67 11.71 118.6K
14:53 11.69 11.70 11.69 11.70 21.4K
14:54 11.70 11.71 11.70 11.71 2.3K
14:55 11.71 11.71 11.68 11.69 59.1K
14:56 11.69 11.70 11.69 11.70 40.5K
14:57 11.71 11.71 11.71 11.71 22.0K
14:58 11.69 11.70 11.69 11.70 21.1K
14:59 11.70 11.71 11.69 11.71 24.7K
15:00 11.70 11.71 11.70 11.71 33.7K
15:01 11.73 11.73 11.72 11.73 12.1K
15:02 11.72 11.73 11.72 11.73 4.0K
15:03 11.73 11.73 11.73 11.73 1.8K
15:04 11.72 11.73 11.72 11.73 1.6K
15:05 11.73 11.73 11.71 11.71 13.2K
15:06 11.72 11.72 11.71 11.71 6.8K
15:07 11.71 11.71 11.70 11.70 27.0K
15:08 11.69 11.69 11.68 11.68 10.1K
15:09 11.66 11.66 11.65 11.65 39.5K
15:10 11.64 11.65 11.64 11.65 15.0K
15:11 11.65 11.66 11.64 11.66 17.4K
15:12 11.66 11.66 11.66 11.66 14.9K
15:13 11.67 11.67 11.67 11.67 16.0K
15:14 11.67 11.68 11.66 11.68 16.3K
15:15 11.68 11.68 11.67 11.68 21.9K
15:16 11.68 11.69 11.68 11.69 26.1K
15:17 11.69 11.69 11.69 11.69 3.8K
15:18 11.69 11.69 11.68 11.68 30.5K
15:19 11.68 11.68 11.67 11.68 13.1K
15:20 11.68 11.69 11.66 11.69 61.4K
15:21 11.69 11.69 11.68 11.69 11.9K
15:22 11.68 11.70 11.68 11.70 17.1K
15:23 11.70 11.72 11.69 11.72 40.4K
15:24 11.72 11.74 11.71 11.74 56.8K
15:25 11.74 11.74 11.73 11.73 26.9K
15:26 11.73 11.74 11.73 11.74 7.5K
15:27 11.73 11.74 11.73 11.73 23.1K
15:28 11.73 11.73 11.71 11.71 12.3K
15:29 11.72 11.72 11.71 11.72 12.0K
15:30 11.73 11.74 11.73 11.73 34.9K
15:31 11.72 11.74 11.72 11.74 21.9K
15:32 11.73 11.74 11.73 11.74 18.2K
15:33 11.74 11.74 11.73 11.73 38.4K
15:34 11.73 11.74 11.73 11.73 15.8K
15:35 11.73 11.73 11.72 11.72 19.4K
15:36 11.72 11.73 11.72 11.73 13.1K
15:37 11.72 11.73 11.72 11.72 10.1K
15:38 11.72 11.73 11.71 11.71 21.9K
15:39 11.71 11.72 11.71 11.71 16.9K
15:40 11.71 11.72 11.71 11.72 43.7K
15:41 11.71 11.72 11.71 11.71 64.8K
15:42 11.71 11.72 11.71 11.71 13.9K
15:43 11.72 11.72 11.70 11.71 52.7K
15:44 11.71 11.73 11.71 11.73 49.9K
15:45 11.73 11.74 11.72 11.74 59.1K
15:46 11.74 11.75 11.73 11.74 40.7K
15:47 11.74 11.75 11.74 11.74 15.5K
15:48 11.74 11.76 11.74 11.75 57.7K
15:49 11.76 11.76 11.75 11.76 27.8K
15:50 11.75 11.77 11.75 11.77 91.4K
15:51 11.77 11.79 11.76 11.79 78.2K
15:52 11.79 11.80 11.78 11.80 57.3K
15:53 11.80 11.80 11.78 11.79 68.4K
15:54 11.79 11.79 11.78 11.78 29.2K
15:55 11.79 11.80 11.78 11.80 72.8K
15:56 11.80 11.81 11.79 11.79 138.8K
15:57 11.79 11.81 11.78 11.81 139.6K
15:58 11.81 11.83 11.81 11.82 217.8K
15:59 11.83 11.84 11.83 11.83 1,920.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available