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 11.63 11.66 11.60 11.60 177.6K
09:31 11.60 11.61 11.55 11.56 54.9K
09:32 11.57 11.58 11.54 11.54 31.1K
09:33 11.54 11.54 11.51 11.53 24.0K
09:34 11.51 11.54 11.50 11.54 53.3K
09:35 11.55 11.56 11.52 11.53 27.6K
09:36 11.54 11.57 11.53 11.54 26.2K
09:37 11.56 11.61 11.54 11.61 33.3K
09:38 11.62 11.62 11.57 11.59 33.6K
09:39 11.58 11.58 11.54 11.55 19.7K
09:40 11.52 11.52 11.50 11.50 22.8K
09:41 11.50 11.52 11.49 11.52 13.5K
09:42 11.53 11.55 11.53 11.55 13.4K
09:43 11.55 11.55 11.52 11.52 22.2K
09:44 11.52 11.54 11.52 11.54 8.1K
09:45 11.52 11.52 11.51 11.52 15.4K
09:46 11.52 11.56 11.51 11.56 28.9K
09:47 11.55 11.55 11.53 11.55 11.9K
09:48 11.55 11.55 11.53 11.53 8.4K
09:49 11.53 11.53 11.50 11.51 31.9K
09:50 11.50 11.53 11.50 11.52 52.0K
09:51 11.51 11.53 11.51 11.53 28.1K
09:52 11.53 11.55 11.53 11.55 14.0K
09:53 11.54 11.54 11.53 11.53 9.1K
09:54 11.52 11.52 11.50 11.50 14.5K
09:55 11.49 11.50 11.48 11.49 19.4K
09:56 11.48 11.51 11.48 11.50 29.2K
09:57 11.50 11.50 11.48 11.50 16.2K
09:58 11.50 11.50 11.49 11.49 23.5K
09:59 11.48 11.51 11.48 11.51 11.6K
10:00 11.51 11.51 11.48 11.50 41.8K
10:01 11.49 11.50 11.49 11.50 15.4K
10:02 11.51 11.51 11.50 11.50 21.7K
10:03 11.50 11.52 11.50 11.51 22.0K
10:04 11.50 11.53 11.50 11.52 50.8K
10:05 11.52 11.54 11.52 11.53 28.6K
10:06 11.53 11.54 11.52 11.54 19.8K
10:07 11.54 11.54 11.53 11.54 27.6K
10:08 11.53 11.54 11.53 11.54 11.6K
10:09 11.54 11.54 11.50 11.50 36.3K
10:10 11.51 11.52 11.51 11.51 30.4K
10:11 11.52 11.52 11.50 11.52 46.6K
10:12 11.53 11.53 11.50 11.52 43.3K
10:13 11.52 11.54 11.51 11.53 22.7K
10:14 11.54 11.57 11.54 11.55 22.8K
10:15 11.55 11.55 11.55 11.55 16.6K
10:16 11.54 11.56 11.54 11.56 10.3K
10:17 11.56 11.57 11.56 11.56 13.0K
10:18 11.56 11.57 11.55 11.57 20.7K
10:19 11.57 11.57 11.56 11.56 3.5K
10:20 11.57 11.57 11.56 11.56 17.5K
10:21 11.56 11.60 11.56 11.60 45.4K
10:22 11.60 11.60 11.58 11.60 15.7K
10:23 11.60 11.62 11.60 11.62 7.1K
10:24 11.62 11.63 11.62 11.63 6.6K
10:25 11.62 11.64 11.62 11.63 12.1K
10:26 11.64 11.65 11.64 11.65 12.9K
10:27 11.65 11.65 11.65 11.65 19.8K
10:28 11.65 11.65 11.64 11.64 22.1K
10:29 11.64 11.65 11.63 11.63 42.8K
10:30 11.63 11.66 11.63 11.66 29.0K
10:31 11.66 11.67 11.66 11.67 21.5K
10:32 11.67 11.68 11.66 11.68 18.4K
10:33 11.68 11.69 11.68 11.69 5.6K
10:34 11.69 11.69 11.66 11.66 11.3K
10:35 11.67 11.68 11.67 11.68 19.5K
10:36 11.67 11.68 11.66 11.67 8.7K
10:37 11.66 11.66 11.64 11.64 16.4K
10:38 11.64 11.65 11.63 11.63 7.0K
10:39 11.64 11.64 11.64 11.64 2.5K
10:40 11.65 11.65 11.64 11.64 14.3K
10:41 11.64 11.65 11.64 11.65 22.5K
10:42 11.66 11.66 11.65 11.66 4.9K
10:43 11.66 11.66 11.65 11.66 6.2K
10:44 11.65 11.65 11.64 11.65 24.2K
10:45 11.64 11.65 11.64 11.64 10.1K
10:46 11.64 11.64 11.63 11.63 16.3K
10:47 11.63 11.63 11.61 11.62 19.5K
10:48 11.62 11.62 11.62 11.62 2.1K
10:49 11.61 11.64 11.61 11.64 32.5K
10:50 11.65 11.65 11.63 11.63 27.3K
10:51 11.62 11.63 11.62 11.63 22.1K
10:52 11.63 11.64 11.62 11.63 8.8K
10:53 11.63 11.63 11.62 11.63 11.7K
10:54 11.63 11.63 11.62 11.62 12.6K
10:55 11.62 11.63 11.62 11.63 11.3K
10:56 11.63 11.67 11.63 11.67 23.7K
10:57 11.66 11.68 11.66 11.68 17.2K
10:58 11.67 11.68 11.67 11.68 18.3K
10:59 11.67 11.68 11.67 11.68 10.1K
11:00 11.68 11.69 11.68 11.69 9.5K
11:01 11.69 11.69 11.67 11.67 21.2K
11:02 11.68 11.69 11.68 11.69 21.8K
11:03 11.69 11.69 11.67 11.68 11.1K
11:04 11.67 11.68 11.67 11.67 26.6K
11:05 11.67 11.67 11.66 11.67 5.9K
11:06 11.67 11.69 11.66 11.69 33.9K
11:07 11.68 11.68 11.67 11.67 15.4K
11:08 11.66 11.66 11.64 11.64 36.6K
11:09 11.65 11.65 11.64 11.65 17.2K
11:10 11.65 11.65 11.63 11.63 27.1K
11:11 11.64 11.65 11.64 11.65 20.3K
11:12 11.65 11.65 11.65 11.65 5.7K
11:13 11.65 11.65 11.64 11.64 12.3K
11:14 11.64 11.64 11.64 11.64 2.9K
11:15 11.65 11.65 11.63 11.63 34.6K
11:16 11.63 11.64 11.63 11.64 15.8K
11:17 11.64 11.64 11.63 11.64 3.0K
11:18 11.63 11.63 11.62 11.63 16.5K
11:19 11.62 11.63 11.62 11.63 2.2K
11:20 11.63 11.64 11.63 11.64 14.1K
11:21 11.64 11.64 11.63 11.64 23.6K
11:22 11.65 11.65 11.64 11.65 35.3K
11:23 11.65 11.65 11.62 11.62 26.3K
11:24 11.63 11.64 11.63 11.63 16.5K
11:25 11.63 11.63 11.62 11.62 9.5K
11:26 11.63 11.63 11.63 11.63 5.5K
11:27 11.62 11.63 11.62 11.63 5.4K
11:28 11.63 11.63 11.61 11.62 19.9K
11:29 11.62 11.62 11.62 11.62 22.5K
11:30 11.62 11.63 11.62 11.62 27.6K
11:31 11.62 11.63 11.62 11.63 23.7K
11:32 11.64 11.64 11.63 11.63 14.6K
11:33 11.63 11.63 11.63 11.63 9.6K
11:34 11.63 11.64 11.63 11.64 4.9K
11:35 11.64 11.64 11.63 11.64 2.4K
11:36 11.63 11.65 11.63 11.65 23.3K
11:37 11.65 11.65 11.64 11.65 27.7K
11:38 11.64 11.66 11.64 11.66 7.8K
11:39 11.65 11.66 11.65 11.66 14.8K
11:40 11.66 11.66 11.65 11.65 3.3K
11:41 11.66 11.66 11.66 11.66 2.2K
11:43 11.66 11.66 11.66 11.66 8.4K
11:44 11.66 11.66 11.65 11.66 4.0K
11:45 11.66 11.66 11.66 11.66 1.6K
11:46 11.66 11.66 11.66 11.66 1.5K
11:47 11.66 11.66 11.66 11.66 2.8K
11:49 11.66 11.67 11.66 11.67 57.5K
11:50 11.68 11.69 11.68 11.69 37.6K
11:51 11.69 11.69 11.68 11.69 25.7K
11:52 11.69 11.69 11.68 11.68 18.1K
11:53 11.67 11.67 11.66 11.66 35.4K
11:54 11.66 11.68 11.66 11.68 23.9K
11:55 11.68 11.68 11.67 11.68 11.6K
11:56 11.68 11.69 11.68 11.69 34.0K
11:57 11.69 11.70 11.69 11.70 18.1K
11:58 11.69 11.70 11.69 11.70 7.1K
11:59 11.69 11.70 11.69 11.69 6.3K
12:00 11.70 11.70 11.70 11.70 3.6K
12:01 11.70 11.70 11.69 11.69 6.7K
12:02 11.69 11.70 11.69 11.70 13.4K
12:03 11.70 11.70 11.70 11.70 0.2K
12:04 11.70 11.70 11.70 11.70 1.2K
12:05 11.70 11.70 11.69 11.70 7.9K
12:06 11.69 11.70 11.69 11.70 23.6K
12:07 11.70 11.70 11.69 11.70 2.5K
12:08 11.70 11.71 11.70 11.70 9.9K
12:09 11.71 11.71 11.71 11.71 3.1K
12:10 11.71 11.71 11.71 11.71 1.7K
12:11 11.71 11.71 11.71 11.71 2.5K
12:12 11.71 11.71 11.71 11.71 4.3K
12:13 11.69 11.69 11.68 11.68 30.2K
12:14 11.67 11.68 11.67 11.68 1.4K
12:15 11.68 11.68 11.68 11.68 12.9K
12:16 11.68 11.68 11.68 11.68 0.9K
12:17 11.68 11.68 11.66 11.66 31.5K
12:18 11.65 11.66 11.65 11.66 1.6K
12:19 11.66 11.66 11.66 11.66 26.1K
12:20 11.66 11.66 11.65 11.65 19.7K
12:21 11.65 11.65 11.64 11.64 5.4K
12:22 11.65 11.66 11.65 11.65 17.0K
12:23 11.66 11.66 11.66 11.66 0.5K
12:24 11.65 11.65 11.64 11.65 49.6K
12:25 11.65 11.67 11.65 11.67 35.8K
12:26 11.67 11.68 11.67 11.68 15.4K
12:27 11.69 11.69 11.68 11.69 4.5K
12:28 11.69 11.69 11.69 11.69 8.7K
12:29 11.69 11.70 11.69 11.70 25.6K
12:30 11.70 11.71 11.70 11.71 20.2K
12:31 11.72 11.72 11.71 11.71 11.6K
12:32 11.72 11.72 11.71 11.72 3.0K
12:33 11.72 11.72 11.72 11.72 5.3K
12:34 11.72 11.73 11.72 11.73 37.0K
12:35 11.72 11.73 11.72 11.72 35.1K
12:36 11.72 11.72 11.71 11.72 19.7K
12:37 11.72 11.73 11.72 11.73 23.7K
12:38 11.73 11.73 11.72 11.73 9.0K
12:39 11.73 11.73 11.72 11.73 8.3K
12:40 11.73 11.73 11.72 11.73 4.9K
12:41 11.73 11.73 11.72 11.72 2.1K
12:42 11.73 11.73 11.72 11.73 15.4K
12:43 11.73 11.73 11.72 11.72 9.1K
12:44 11.73 11.73 11.72 11.73 12.9K
12:45 11.73 11.73 11.73 11.73 2.3K
12:46 11.73 11.73 11.72 11.72 3.7K
12:47 11.73 11.73 11.73 11.73 5.2K
12:48 11.73 11.73 11.73 11.73 2.2K
12:49 11.73 11.73 11.73 11.73 4.2K
12:50 11.72 11.73 11.72 11.73 2.9K
12:51 11.73 11.73 11.72 11.73 5.5K
12:52 11.73 11.73 11.72 11.73 3.9K
12:53 11.72 11.72 11.71 11.71 11.2K
12:54 11.72 11.73 11.71 11.73 10.0K
12:55 11.72 11.72 11.72 11.72 22.0K
12:56 11.71 11.71 11.71 11.71 5.4K
12:57 11.71 11.71 11.69 11.69 23.8K
12:58 11.69 11.69 11.69 11.69 17.2K
12:59 11.69 11.69 11.69 11.69 3.5K
13:00 11.69 11.71 11.69 11.71 25.6K
13:01 11.70 11.70 11.67 11.67 18.4K
13:02 11.68 11.68 11.67 11.67 1.9K
13:03 11.68 11.68 11.68 11.68 5.4K
13:04 11.68 11.68 11.68 11.68 1.0K
13:05 11.68 11.68 11.67 11.67 4.6K
13:06 11.68 11.68 11.68 11.68 0.5K
13:07 11.67 11.68 11.67 11.68 5.7K
13:08 11.68 11.68 11.68 11.68 1.1K
13:09 11.67 11.67 11.67 11.67 10.4K
13:10 11.69 11.69 11.69 11.69 44.5K
13:11 11.70 11.71 11.69 11.71 11.0K
13:12 11.71 11.71 11.70 11.71 21.9K
13:13 11.70 11.71 11.70 11.71 39.1K
13:14 11.70 11.71 11.69 11.69 9.1K
13:15 11.70 11.70 11.70 11.70 10.0K
13:16 11.70 11.70 11.70 11.70 20.9K
13:17 11.70 11.70 11.69 11.70 12.1K
13:18 11.69 11.69 11.67 11.68 35.2K
13:19 11.67 11.68 11.67 11.68 4.8K
13:20 11.67 11.68 11.67 11.68 2.9K
13:21 11.68 11.68 11.67 11.67 2.9K
13:22 11.67 11.68 11.67 11.68 4.0K
13:23 11.67 11.68 11.67 11.68 4.1K
13:24 11.68 11.68 11.65 11.65 29.4K
13:25 11.66 11.66 11.65 11.66 3.7K
13:26 11.66 11.66 11.65 11.65 23.1K
13:27 11.66 11.67 11.66 11.66 14.8K
13:28 11.67 11.67 11.66 11.66 15.4K
13:29 11.66 11.66 11.66 11.66 7.8K
13:30 11.67 11.68 11.67 11.68 13.0K
13:31 11.69 11.69 11.69 11.69 22.0K
13:32 11.68 11.69 11.68 11.69 6.6K
13:33 11.69 11.69 11.68 11.68 29.3K
13:34 11.68 11.69 11.68 11.69 8.3K
13:35 11.69 11.69 11.68 11.68 9.4K
13:36 11.69 11.69 11.69 11.69 2.1K
13:37 11.69 11.69 11.69 11.69 5.9K
13:38 11.69 11.69 11.68 11.69 11.1K
13:39 11.69 11.70 11.69 11.69 10.0K
13:40 11.69 11.69 11.68 11.68 11.7K
13:41 11.69 11.69 11.69 11.69 3.4K
13:42 11.69 11.70 11.69 11.69 23.2K
13:43 11.69 11.70 11.69 11.70 7.6K
13:44 11.70 11.72 11.70 11.72 47.5K
13:45 11.72 11.72 11.72 11.72 1.1K
13:46 11.72 11.72 11.72 11.72 4.6K
13:47 11.71 11.71 11.71 11.71 1.7K
13:48 11.71 11.72 11.71 11.72 22.3K
13:49 11.72 11.73 11.72 11.72 14.6K
13:50 11.72 11.72 11.72 11.72 18.5K
13:51 11.72 11.73 11.72 11.73 10.1K
13:52 11.73 11.73 11.72 11.72 12.3K
13:53 11.73 11.75 11.73 11.75 50.5K
13:54 11.75 11.75 11.75 11.75 38.0K
13:55 11.75 11.75 11.74 11.75 32.0K
13:56 11.75 11.75 11.75 11.75 47.7K
13:57 11.75 11.75 11.75 11.75 1.9K
13:58 11.75 11.76 11.75 11.76 46.4K
13:59 11.76 11.76 11.75 11.76 19.6K
14:00 11.76 11.76 11.75 11.75 28.3K
14:01 11.75 11.76 11.75 11.76 3.8K
14:02 11.75 11.76 11.75 11.76 7.3K
14:03 11.76 11.76 11.76 11.76 10.3K
14:04 11.76 11.76 11.75 11.75 2.5K
14:05 11.76 11.76 11.76 11.76 2.9K
14:06 11.76 11.76 11.75 11.76 6.3K
14:07 11.76 11.76 11.76 11.76 10.1K
14:08 11.76 11.76 11.75 11.76 16.3K
14:09 11.77 11.77 11.76 11.77 38.2K
14:10 11.76 11.77 11.76 11.77 12.1K
14:11 11.77 11.77 11.77 11.77 8.2K
14:12 11.77 11.78 11.77 11.78 16.5K
14:13 11.78 11.78 11.78 11.78 8.1K
14:14 11.78 11.78 11.77 11.77 38.0K
14:15 11.77 11.78 11.77 11.78 19.4K
14:16 11.78 11.78 11.78 11.78 4.5K
14:17 11.78 11.78 11.78 11.78 3.2K
14:18 11.77 11.77 11.76 11.76 28.0K
14:19 11.76 11.77 11.76 11.77 2.0K
14:20 11.77 11.77 11.76 11.76 2.4K
14:21 11.76 11.77 11.76 11.77 9.8K
14:22 11.77 11.77 11.77 11.77 9.0K
14:23 11.77 11.78 11.77 11.77 15.8K
14:24 11.77 11.78 11.77 11.78 9.0K
14:25 11.78 11.78 11.77 11.77 1.5K
14:26 11.78 11.78 11.77 11.78 3.2K
14:27 11.78 11.78 11.78 11.78 4.8K
14:28 11.77 11.78 11.77 11.78 4.6K
14:29 11.79 11.79 11.78 11.78 24.5K
14:30 11.78 11.78 11.77 11.77 1.7K
14:31 11.78 11.78 11.77 11.78 1.4K
14:32 11.78 11.78 11.78 11.78 25.8K
14:33 11.78 11.78 11.77 11.77 23.1K
14:34 11.77 11.77 11.77 11.77 13.9K
14:35 11.77 11.77 11.76 11.77 13.8K
14:36 11.77 11.77 11.77 11.77 16.1K
14:37 11.77 11.77 11.77 11.77 3.4K
14:38 11.77 11.77 11.77 11.77 10.0K
14:39 11.77 11.77 11.76 11.77 3.5K
14:40 11.77 11.77 11.77 11.77 4.0K
14:41 11.77 11.77 11.76 11.77 6.5K
14:42 11.77 11.77 11.76 11.77 5.3K
14:43 11.77 11.77 11.77 11.77 4.6K
14:44 11.77 11.78 11.77 11.77 20.4K
14:45 11.77 11.78 11.77 11.78 16.1K
14:46 11.78 11.78 11.78 11.78 1.3K
14:47 11.78 11.79 11.78 11.79 22.7K
14:48 11.79 11.80 11.79 11.80 44.0K
14:49 11.80 11.80 11.79 11.80 13.2K
14:50 11.80 11.80 11.80 11.80 13.0K
14:51 11.80 11.80 11.80 11.80 2.0K
14:52 11.80 11.81 11.80 11.81 29.6K
14:53 11.81 11.81 11.81 11.81 4.8K
14:54 11.81 11.81 11.81 11.81 1.8K
14:55 11.81 11.81 11.81 11.81 15.8K
14:56 11.81 11.82 11.81 11.82 37.1K
14:57 11.81 11.82 11.81 11.81 56.9K
14:58 11.81 11.82 11.81 11.81 12.3K
14:59 11.81 11.82 11.81 11.82 78.6K
15:00 11.82 11.82 11.81 11.82 14.4K
15:01 11.82 11.83 11.81 11.82 40.9K
15:02 11.82 11.82 11.82 11.82 4.2K
15:03 11.82 11.82 11.82 11.82 2.1K
15:04 11.82 11.82 11.82 11.82 9.3K
15:05 11.82 11.82 11.82 11.82 3.2K
15:06 11.82 11.82 11.82 11.82 9.0K
15:07 11.82 11.82 11.81 11.82 18.1K
15:08 11.82 11.82 11.81 11.82 28.3K
15:09 11.82 11.82 11.81 11.81 27.8K
15:10 11.81 11.81 11.81 11.81 2.4K
15:11 11.81 11.81 11.80 11.81 15.9K
15:12 11.81 11.81 11.81 11.81 9.3K
15:13 11.81 11.82 11.81 11.81 37.5K
15:14 11.81 11.81 11.81 11.81 3.6K
15:15 11.81 11.82 11.81 11.82 25.0K
15:16 11.83 11.83 11.83 11.83 4.3K
15:17 11.83 11.83 11.82 11.82 10.9K
15:18 11.83 11.84 11.83 11.84 21.8K
15:19 11.84 11.84 11.84 11.84 12.5K
15:20 11.84 11.84 11.84 11.84 15.0K
15:21 11.84 11.84 11.83 11.83 10.8K
15:22 11.84 11.84 11.84 11.84 9.5K
15:23 11.84 11.84 11.84 11.84 7.6K
15:24 11.84 11.85 11.84 11.85 21.6K
15:25 11.85 11.85 11.85 11.85 23.4K
15:26 11.85 11.85 11.84 11.85 20.4K
15:27 11.85 11.85 11.85 11.85 7.1K
15:28 11.85 11.85 11.84 11.85 10.4K
15:29 11.85 11.85 11.85 11.85 21.6K
15:30 11.85 11.85 11.85 11.85 6.6K
15:31 11.85 11.85 11.85 11.85 11.0K
15:32 11.85 11.85 11.84 11.85 8.7K
15:33 11.85 11.85 11.84 11.85 8.4K
15:34 11.85 11.87 11.85 11.85 65.3K
15:35 11.86 11.87 11.85 11.87 30.5K
15:36 11.87 11.87 11.86 11.87 11.3K
15:37 11.86 11.87 11.86 11.87 20.6K
15:38 11.86 11.87 11.86 11.86 5.0K
15:39 11.86 11.87 11.85 11.85 49.4K
15:40 11.85 11.86 11.85 11.86 6.2K
15:41 11.85 11.86 11.85 11.86 16.1K
15:42 11.86 11.86 11.86 11.86 12.9K
15:43 11.86 11.86 11.85 11.86 19.3K
15:44 11.86 11.86 11.84 11.85 42.4K
15:45 11.85 11.86 11.85 11.86 34.8K
15:46 11.86 11.86 11.85 11.86 18.9K
15:47 11.85 11.85 11.84 11.85 38.2K
15:48 11.85 11.85 11.84 11.85 32.6K
15:49 11.84 11.84 11.83 11.83 71.1K
15:50 11.83 11.83 11.82 11.83 29.3K
15:51 11.83 11.83 11.82 11.83 18.7K
15:52 11.83 11.84 11.82 11.84 43.1K
15:53 11.84 11.85 11.83 11.83 64.1K
15:54 11.83 11.83 11.82 11.83 40.3K
15:55 11.82 11.83 11.81 11.82 45.2K
15:56 11.82 11.82 11.81 11.82 48.5K
15:57 11.82 11.83 11.82 11.82 111.0K
15:58 11.83 11.83 11.83 11.83 146.3K
15:59 11.82 11.82 11.80 11.80 902.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available