Coeur Mining

CDE
🏛️ usa →
18.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.70 11.71 11.67 11.68 353.8K
09:31 11.69 11.75 11.66 11.74 104.7K
09:32 11.76 11.77 11.71 11.76 99.0K
09:33 11.78 11.85 11.76 11.84 80.3K
09:34 11.84 11.91 11.82 11.89 60.0K
09:35 11.87 11.92 11.87 11.91 311.1K
09:36 11.93 11.97 11.92 11.93 250.8K
09:37 11.93 11.93 11.90 11.91 65.6K
09:38 11.91 11.91 11.87 11.88 35.5K
09:39 11.88 11.93 11.88 11.93 46.8K
09:40 11.93 11.93 11.89 11.90 42.1K
09:41 11.91 11.93 11.91 11.92 26.2K
09:42 11.92 11.93 11.92 11.93 19.4K
09:43 11.92 11.97 11.92 11.97 45.7K
09:44 11.97 11.97 11.87 11.88 49.4K
09:45 11.89 11.91 11.89 11.91 18.4K
09:46 11.91 11.93 11.90 11.92 32.7K
09:47 11.92 11.92 11.87 11.90 21.2K
09:48 11.90 11.92 11.89 11.90 10.8K
09:49 11.89 11.92 11.88 11.92 25.4K
09:50 11.92 11.93 11.91 11.92 26.1K
09:51 11.91 11.91 11.87 11.87 23.7K
09:52 11.86 11.86 11.83 11.83 15.4K
09:53 11.84 11.84 11.79 11.80 32.5K
09:54 11.80 11.81 11.80 11.81 21.8K
09:55 11.82 11.84 11.79 11.79 50.0K
09:56 11.80 11.80 11.78 11.79 7.0K
09:57 11.78 11.79 11.76 11.76 28.5K
09:58 11.75 11.77 11.75 11.76 16.8K
09:59 11.78 11.80 11.77 11.80 27.2K
10:00 11.80 11.81 11.79 11.81 53.6K
10:01 11.82 11.85 11.82 11.84 26.4K
10:02 11.85 11.86 11.84 11.85 34.6K
10:03 11.85 11.85 11.83 11.85 5.6K
10:04 11.85 11.85 11.81 11.82 9.5K
10:05 11.82 11.83 11.78 11.78 21.1K
10:06 11.78 11.81 11.78 11.80 19.7K
10:07 11.79 11.79 11.76 11.79 17.0K
10:08 11.79 11.80 11.76 11.76 22.9K
10:09 11.75 11.76 11.75 11.76 21.0K
10:10 11.76 11.76 11.72 11.73 49.6K
10:11 11.73 11.73 11.71 11.71 37.7K
10:12 11.70 11.73 11.70 11.72 28.3K
10:13 11.73 11.73 11.71 11.71 12.0K
10:14 11.72 11.73 11.70 11.70 35.3K
10:15 11.71 11.71 11.69 11.69 13.5K
10:16 11.69 11.71 11.69 11.71 22.9K
10:17 11.71 11.72 11.70 11.70 55.4K
10:18 11.71 11.74 11.71 11.72 64.3K
10:19 11.73 11.75 11.73 11.74 56.7K
10:20 11.74 11.74 11.72 11.72 7.6K
10:21 11.71 11.73 11.71 11.73 35.0K
10:22 11.71 11.71 11.71 11.71 24.3K
10:23 11.70 11.71 11.70 11.71 3.8K
10:24 11.71 11.72 11.70 11.71 9.6K
10:25 11.71 11.72 11.70 11.71 12.0K
10:26 11.70 11.72 11.70 11.72 12.0K
10:27 11.73 11.73 11.71 11.71 10.9K
10:28 11.71 11.71 11.70 11.70 8.6K
10:29 11.70 11.72 11.69 11.72 47.1K
10:30 11.71 11.73 11.71 11.73 17.7K
10:31 11.72 11.72 11.70 11.71 11.0K
10:32 11.70 11.71 11.70 11.70 9.7K
10:33 11.70 11.70 11.67 11.68 18.9K
10:34 11.68 11.68 11.66 11.66 23.3K
10:35 11.65 11.66 11.65 11.66 13.5K
10:36 11.65 11.66 11.65 11.65 3.8K
10:37 11.65 11.65 11.62 11.63 28.5K
10:38 11.63 11.64 11.62 11.62 31.0K
10:39 11.61 11.61 11.61 11.61 31.5K
10:40 11.61 11.61 11.60 11.61 31.2K
10:41 11.61 11.62 11.61 11.61 21.2K
10:42 11.62 11.62 11.61 11.62 21.3K
10:43 11.62 11.62 11.61 11.62 9.4K
10:44 11.62 11.62 11.57 11.57 48.9K
10:45 11.57 11.61 11.57 11.61 32.8K
10:46 11.61 11.62 11.61 11.61 19.6K
10:47 11.62 11.64 11.62 11.64 23.3K
10:48 11.64 11.65 11.64 11.64 11.5K
10:49 11.64 11.64 11.61 11.61 34.2K
10:50 11.62 11.62 11.62 11.62 11.6K
10:51 11.62 11.62 11.62 11.62 9.4K
10:52 11.62 11.62 11.61 11.61 11.2K
10:53 11.61 11.61 11.60 11.60 10.6K
10:54 11.60 11.61 11.60 11.61 8.6K
10:55 11.61 11.61 11.60 11.60 27.8K
10:56 11.60 11.60 11.55 11.56 52.6K
10:57 11.55 11.56 11.53 11.56 72.0K
10:58 11.56 11.57 11.56 11.56 6.6K
10:59 11.56 11.57 11.55 11.56 25.5K
11:00 11.56 11.56 11.54 11.54 31.1K
11:01 11.55 11.55 11.51 11.51 42.8K
11:02 11.52 11.52 11.51 11.51 9.2K
11:03 11.51 11.52 11.50 11.51 40.7K
11:04 11.52 11.54 11.52 11.54 77.3K
11:05 11.54 11.54 11.47 11.47 100.1K
11:06 11.48 11.52 11.48 11.52 82.9K
11:07 11.52 11.57 11.52 11.57 180.8K
11:08 11.56 11.56 11.55 11.55 35.7K
11:09 11.53 11.53 11.51 11.52 48.9K
11:10 11.51 11.52 11.50 11.50 38.1K
11:11 11.50 11.53 11.50 11.52 39.8K
11:12 11.52 11.53 11.51 11.53 24.2K
11:13 11.53 11.53 11.49 11.49 45.1K
11:14 11.48 11.50 11.47 11.47 42.6K
11:15 11.48 11.50 11.48 11.50 22.7K
11:16 11.50 11.53 11.49 11.52 64.4K
11:17 11.52 11.52 11.51 11.52 84.2K
11:18 11.52 11.53 11.50 11.50 57.1K
11:19 11.50 11.50 11.49 11.50 9.0K
11:20 11.50 11.50 11.49 11.50 50.5K
11:21 11.50 11.50 11.49 11.49 28.6K
11:22 11.49 11.50 11.49 11.50 41.9K
11:23 11.49 11.50 11.49 11.49 10.6K
11:24 11.47 11.48 11.47 11.48 32.6K
11:25 11.48 11.49 11.48 11.49 27.4K
11:26 11.49 11.49 11.47 11.48 42.2K
11:27 11.49 11.49 11.49 11.49 51.9K
11:28 11.49 11.51 11.48 11.50 46.2K
11:29 11.50 11.50 11.48 11.48 25.9K
11:30 11.48 11.49 11.48 11.49 30.6K
11:31 11.49 11.49 11.46 11.47 57.9K
11:32 11.47 11.48 11.46 11.48 35.0K
11:33 11.48 11.48 11.47 11.47 50.0K
11:34 11.47 11.49 11.47 11.49 62.4K
11:35 11.49 11.49 11.48 11.48 50.1K
11:36 11.49 11.49 11.48 11.49 32.1K
11:37 11.49 11.49 11.48 11.49 46.7K
11:38 11.49 11.51 11.49 11.50 29.3K
11:39 11.49 11.49 11.48 11.48 19.6K
11:40 11.47 11.49 11.46 11.49 42.4K
11:41 11.49 11.49 11.48 11.48 48.2K
11:42 11.48 11.50 11.48 11.49 42.6K
11:43 11.48 11.50 11.48 11.50 21.0K
11:44 11.49 11.50 11.49 11.49 28.1K
11:45 11.49 11.50 11.49 11.49 14.4K
11:46 11.50 11.52 11.49 11.52 17.0K
11:47 11.50 11.51 11.50 11.51 16.7K
11:48 11.51 11.55 11.51 11.55 54.8K
11:49 11.55 11.56 11.55 11.56 34.5K
11:50 11.56 11.57 11.55 11.57 32.7K
11:51 11.58 11.59 11.56 11.56 50.5K
11:52 11.57 11.58 11.56 11.58 30.2K
11:53 11.58 11.58 11.56 11.56 55.0K
11:54 11.56 11.56 11.55 11.55 34.5K
11:55 11.55 11.57 11.54 11.57 43.3K
11:56 11.57 11.59 11.57 11.59 28.6K
11:57 11.59 11.59 11.58 11.59 19.7K
11:58 11.58 11.59 11.58 11.59 6.3K
11:59 11.59 11.61 11.58 11.61 17.0K
12:00 11.61 11.61 11.59 11.59 8.1K
12:01 11.58 11.58 11.57 11.57 20.3K
12:02 11.57 11.57 11.56 11.56 12.7K
12:03 11.56 11.56 11.56 11.56 26.6K
12:04 11.56 11.57 11.56 11.57 18.2K
12:05 11.58 11.58 11.56 11.57 32.9K
12:06 11.56 11.57 11.55 11.55 21.6K
12:07 11.56 11.56 11.55 11.55 15.8K
12:08 11.55 11.56 11.55 11.55 21.7K
12:09 11.55 11.55 11.53 11.54 18.4K
12:10 11.55 11.55 11.53 11.53 37.1K
12:11 11.53 11.53 11.52 11.52 40.8K
12:12 11.52 11.52 11.51 11.51 14.8K
12:13 11.50 11.51 11.49 11.50 30.5K
12:14 11.50 11.50 11.48 11.48 55.0K
12:15 11.48 11.49 11.47 11.48 32.0K
12:16 11.46 11.46 11.42 11.43 222.7K
12:17 11.43 11.44 11.42 11.44 17.0K
12:18 11.46 11.51 11.46 11.50 35.1K
12:19 11.49 11.50 11.48 11.48 34.8K
12:20 11.48 11.48 11.44 11.44 32.9K
12:21 11.44 11.47 11.44 11.46 20.0K
12:22 11.47 11.48 11.47 11.47 11.8K
12:23 11.48 11.48 11.47 11.47 13.5K
12:24 11.46 11.47 11.46 11.47 15.7K
12:25 11.47 11.47 11.47 11.47 5.0K
12:26 11.48 11.50 11.48 11.50 16.1K
12:27 11.50 11.52 11.50 11.52 30.9K
12:28 11.50 11.51 11.48 11.49 69.4K
12:29 11.50 11.51 11.50 11.51 15.3K
12:30 11.52 11.52 11.50 11.51 38.3K
12:31 11.52 11.53 11.52 11.52 27.1K
12:32 11.51 11.53 11.51 11.53 10.0K
12:33 11.54 11.55 11.54 11.55 38.1K
12:34 11.56 11.57 11.56 11.57 20.4K
12:35 11.57 11.58 11.56 11.56 44.7K
12:36 11.56 11.57 11.56 11.57 33.6K
12:37 11.57 11.58 11.57 11.58 8.2K
12:38 11.58 11.58 11.58 11.58 8.0K
12:39 11.58 11.58 11.57 11.58 4.5K
12:40 11.58 11.58 11.57 11.57 6.6K
12:41 11.58 11.60 11.57 11.59 30.5K
12:42 11.59 11.59 11.57 11.58 26.0K
12:43 11.58 11.59 11.58 11.59 13.7K
12:44 11.59 11.59 11.58 11.59 18.9K
12:45 11.56 11.58 11.56 11.57 55.1K
12:46 11.57 11.57 11.53 11.55 62.3K
12:47 11.56 11.56 11.55 11.56 33.6K
12:48 11.56 11.56 11.56 11.56 6.4K
12:49 11.56 11.57 11.56 11.56 40.9K
12:50 11.57 11.57 11.57 11.57 11.5K
12:51 11.57 11.59 11.57 11.58 35.4K
12:52 11.58 11.59 11.58 11.59 1.9K
12:53 11.59 11.59 11.57 11.58 61.0K
12:54 11.59 11.60 11.59 11.60 40.8K
12:55 11.58 11.59 11.58 11.59 14.2K
12:56 11.58 11.59 11.58 11.59 10.6K
12:57 11.58 11.59 11.57 11.58 30.7K
12:58 11.58 11.58 11.57 11.58 4.1K
12:59 11.58 11.58 11.57 11.58 4.3K
13:00 11.58 11.59 11.57 11.57 30.4K
13:01 11.57 11.57 11.55 11.55 9.5K
13:02 11.54 11.55 11.54 11.54 7.3K
13:03 11.54 11.55 11.54 11.55 3.7K
13:04 11.55 11.57 11.55 11.56 10.7K
13:05 11.55 11.55 11.55 11.55 7.2K
13:06 11.54 11.58 11.54 11.58 14.3K
13:07 11.58 11.60 11.58 11.60 37.1K
13:08 11.59 11.60 11.59 11.60 26.6K
13:09 11.61 11.61 11.61 11.61 5.5K
13:10 11.61 11.61 11.60 11.61 21.0K
13:11 11.60 11.61 11.59 11.60 44.2K
13:12 11.60 11.61 11.60 11.61 14.9K
13:13 11.60 11.60 11.59 11.59 13.9K
13:15 11.60 11.60 11.60 11.60 5.0K
13:16 11.60 11.60 11.59 11.59 2.2K
13:17 11.60 11.60 11.60 11.60 5.9K
13:18 11.60 11.60 11.60 11.60 21.9K
13:19 11.59 11.59 11.59 11.59 4.3K
13:20 11.59 11.60 11.59 11.60 11.3K
13:21 11.60 11.60 11.60 11.60 17.0K
13:22 11.60 11.61 11.60 11.61 21.7K
13:23 11.61 11.62 11.61 11.61 6.9K
13:25 11.61 11.61 11.61 11.61 2.2K
13:26 11.61 11.61 11.61 11.61 2.7K
13:27 11.62 11.63 11.62 11.63 15.4K
13:28 11.63 11.63 11.61 11.61 6.3K
13:29 11.61 11.61 11.60 11.60 9.1K
13:30 11.59 11.60 11.59 11.60 19.4K
13:31 11.59 11.61 11.59 11.61 5.5K
13:32 11.60 11.61 11.57 11.58 61.5K
13:33 11.57 11.59 11.57 11.59 13.3K
13:34 11.59 11.59 11.57 11.58 10.3K
13:35 11.58 11.58 11.58 11.58 6.4K
13:36 11.58 11.58 11.57 11.58 12.8K
13:37 11.59 11.59 11.57 11.58 13.2K
13:38 11.57 11.58 11.57 11.57 34.4K
13:39 11.57 11.58 11.57 11.58 23.8K
13:40 11.58 11.58 11.57 11.57 9.4K
13:41 11.57 11.57 11.56 11.56 17.8K
13:42 11.56 11.56 11.56 11.56 12.5K
13:43 11.56 11.56 11.55 11.55 22.7K
13:44 11.55 11.55 11.55 11.55 24.4K
13:45 11.54 11.54 11.54 11.54 13.1K
13:46 11.54 11.55 11.54 11.55 15.5K
13:47 11.54 11.54 11.54 11.54 13.7K
13:48 11.54 11.55 11.54 11.55 6.4K
13:49 11.55 11.57 11.55 11.57 42.9K
13:50 11.57 11.57 11.56 11.57 16.7K
13:52 11.57 11.57 11.57 11.57 16.1K
13:53 11.57 11.59 11.57 11.59 19.1K
13:54 11.60 11.60 11.60 11.60 4.7K
13:55 11.60 11.60 11.59 11.59 4.6K
13:56 11.59 11.59 11.59 11.59 16.0K
13:57 11.60 11.60 11.60 11.60 5.8K
13:58 11.60 11.60 11.58 11.58 6.5K
13:59 11.58 11.58 11.58 11.58 13.4K
14:00 11.58 11.58 11.58 11.58 13.2K
14:01 11.58 11.61 11.58 11.60 29.2K
14:02 11.60 11.60 11.57 11.57 35.5K
14:03 11.58 11.58 11.57 11.57 3.3K
14:04 11.57 11.57 11.56 11.57 3.5K
14:05 11.56 11.56 11.56 11.56 8.8K
14:06 11.56 11.56 11.55 11.55 14.8K
14:07 11.56 11.56 11.55 11.55 3.4K
14:08 11.56 11.56 11.55 11.55 3.0K
14:09 11.56 11.56 11.56 11.56 2.6K
14:10 11.56 11.56 11.54 11.54 7.8K
14:11 11.55 11.56 11.54 11.56 8.7K
14:12 11.56 11.57 11.55 11.57 10.0K
14:13 11.57 11.57 11.56 11.57 4.8K
14:14 11.57 11.57 11.56 11.56 15.3K
14:15 11.54 11.54 11.53 11.53 9.0K
14:16 11.54 11.54 11.53 11.53 4.6K
14:17 11.52 11.53 11.52 11.53 14.4K
14:18 11.53 11.53 11.52 11.52 22.4K
14:19 11.53 11.54 11.53 11.54 14.0K
14:20 11.54 11.55 11.54 11.55 10.4K
14:21 11.55 11.55 11.54 11.54 9.7K
14:22 11.55 11.55 11.54 11.55 12.5K
14:23 11.54 11.54 11.53 11.54 41.9K
14:24 11.54 11.54 11.53 11.54 3.0K
14:25 11.54 11.54 11.53 11.53 9.8K
14:26 11.54 11.54 11.53 11.54 16.0K
14:27 11.54 11.54 11.52 11.52 37.0K
14:28 11.52 11.55 11.52 11.55 35.7K
14:29 11.54 11.55 11.54 11.54 8.1K
14:30 11.54 11.56 11.54 11.56 12.6K
14:31 11.56 11.58 11.56 11.57 30.9K
14:32 11.57 11.58 11.57 11.58 10.9K
14:33 11.57 11.58 11.57 11.58 10.7K
14:34 11.58 11.58 11.58 11.58 17.4K
14:35 11.58 11.58 11.57 11.58 2.8K
14:36 11.57 11.58 11.57 11.58 8.2K
14:37 11.58 11.58 11.58 11.58 11.9K
14:38 11.58 11.59 11.58 11.59 11.9K
14:39 11.59 11.59 11.58 11.59 6.0K
14:40 11.59 11.60 11.59 11.60 18.7K
14:41 11.60 11.60 11.60 11.60 3.9K
14:42 11.60 11.61 11.60 11.61 24.7K
14:43 11.61 11.61 11.61 11.61 7.4K
14:44 11.61 11.61 11.61 11.61 4.3K
14:45 11.61 11.61 11.60 11.61 4.8K
14:46 11.61 11.61 11.60 11.61 2.1K
14:47 11.61 11.61 11.61 11.61 8.6K
14:48 11.61 11.61 11.61 11.61 1.4K
14:49 11.61 11.61 11.61 11.61 1.4K
14:50 11.61 11.61 11.61 11.61 7.4K
14:51 11.61 11.61 11.60 11.61 7.9K
14:52 11.61 11.63 11.61 11.62 26.0K
14:53 11.62 11.62 11.61 11.61 7.8K
14:54 11.61 11.61 11.60 11.60 9.4K
14:55 11.61 11.61 11.59 11.60 15.2K
14:56 11.59 11.60 11.59 11.60 12.6K
14:57 11.60 11.60 11.58 11.58 11.3K
14:58 11.57 11.58 11.57 11.58 5.9K
14:59 11.58 11.58 11.57 11.58 26.5K
15:00 11.58 11.59 11.58 11.59 33.8K
15:01 11.59 11.61 11.59 11.60 30.9K
15:02 11.59 11.61 11.59 11.60 13.8K
15:03 11.61 11.61 11.61 11.61 0.3K
15:04 11.61 11.63 11.61 11.63 17.4K
15:05 11.63 11.63 11.61 11.61 11.6K
15:06 11.61 11.61 11.61 11.61 15.2K
15:07 11.61 11.62 11.61 11.62 11.8K
15:08 11.61 11.62 11.61 11.62 3.5K
15:09 11.62 11.62 11.62 11.62 10.3K
15:10 11.63 11.63 11.62 11.63 1.8K
15:11 11.62 11.62 11.61 11.61 9.1K
15:12 11.61 11.61 11.61 11.61 13.7K
15:13 11.61 11.61 11.61 11.61 4.0K
15:14 11.61 11.62 11.61 11.62 21.5K
15:15 11.62 11.62 11.62 11.62 11.7K
15:16 11.62 11.62 11.61 11.62 14.4K
15:17 11.62 11.62 11.60 11.61 9.1K
15:18 11.61 11.61 11.59 11.60 19.9K
15:19 11.61 11.62 11.61 11.62 16.0K
15:20 11.62 11.63 11.61 11.63 14.8K
15:21 11.63 11.66 11.63 11.66 31.7K
15:22 11.66 11.66 11.65 11.65 11.5K
15:23 11.65 11.65 11.61 11.62 51.0K
15:24 11.61 11.61 11.60 11.60 18.6K
15:25 11.60 11.60 11.59 11.60 11.9K
15:26 11.60 11.60 11.60 11.60 8.5K
15:27 11.60 11.60 11.59 11.59 17.3K
15:28 11.59 11.60 11.59 11.60 7.1K
15:29 11.60 11.60 11.59 11.59 9.9K
15:30 11.60 11.60 11.59 11.60 27.7K
15:31 11.61 11.61 11.61 11.61 53.1K
15:32 11.60 11.61 11.60 11.61 16.5K
15:33 11.61 11.61 11.61 11.61 14.7K
15:34 11.61 11.61 11.59 11.61 65.7K
15:35 11.60 11.61 11.60 11.61 20.4K
15:36 11.60 11.61 11.60 11.61 7.0K
15:37 11.60 11.61 11.60 11.61 14.4K
15:38 11.61 11.61 11.59 11.59 72.7K
15:39 11.59 11.61 11.59 11.60 39.8K
15:40 11.61 11.61 11.59 11.59 27.0K
15:41 11.60 11.60 11.60 11.60 17.9K
15:42 11.60 11.60 11.59 11.59 33.1K
15:43 11.60 11.60 11.59 11.59 13.0K
15:44 11.60 11.60 11.58 11.59 50.1K
15:45 11.59 11.59 11.58 11.59 19.4K
15:46 11.58 11.59 11.57 11.57 26.5K
15:47 11.58 11.58 11.57 11.57 40.4K
15:48 11.57 11.57 11.57 11.57 32.9K
15:49 11.56 11.57 11.56 11.57 98.5K
15:50 11.57 11.57 11.55 11.55 31.3K
15:51 11.55 11.55 11.55 11.55 13.5K
15:52 11.55 11.56 11.54 11.56 66.2K
15:53 11.56 11.56 11.55 11.56 10.4K
15:54 11.55 11.56 11.55 11.55 33.0K
15:55 11.54 11.56 11.54 11.56 106.0K
15:56 11.56 11.57 11.56 11.56 72.3K
15:57 11.56 11.58 11.56 11.57 100.5K
15:58 11.58 11.58 11.57 11.58 149.5K
15:59 11.59 11.59 11.58 11.59 6,709.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available