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 12.55 12.61 12.55 12.61 204.9K
09:31 12.61 12.66 12.60 12.66 25.6K
09:32 12.65 12.69 12.65 12.66 33.5K
09:33 12.67 12.68 12.67 12.68 24.7K
09:34 12.66 12.66 12.61 12.64 47.4K
09:35 12.63 12.63 12.62 12.63 10.4K
09:36 12.62 12.62 12.60 12.61 28.9K
09:37 12.61 12.63 12.58 12.59 25.7K
09:38 12.59 12.61 12.59 12.60 8.8K
09:39 12.59 12.63 12.59 12.61 26.5K
09:40 12.61 12.63 12.60 12.63 13.7K
09:41 12.62 12.67 12.61 12.67 34.3K
09:42 12.67 12.67 12.66 12.66 15.6K
09:43 12.65 12.66 12.64 12.66 23.7K
09:44 12.66 12.66 12.63 12.66 36.8K
09:45 12.65 12.69 12.65 12.66 21.4K
09:46 12.66 12.68 12.65 12.65 47.5K
09:47 12.64 12.65 12.63 12.65 22.2K
09:48 12.64 12.66 12.64 12.66 10.3K
09:49 12.66 12.66 12.63 12.63 8.7K
09:50 12.64 12.66 12.64 12.65 13.5K
09:51 12.66 12.67 12.65 12.65 4.3K
09:52 12.64 12.64 12.63 12.63 12.6K
09:53 12.61 12.64 12.61 12.64 4.6K
09:54 12.63 12.63 12.57 12.57 8.4K
09:55 12.58 12.61 12.58 12.61 6.4K
09:56 12.61 12.61 12.60 12.61 6.5K
09:57 12.61 12.63 12.61 12.63 8.1K
09:58 12.62 12.64 12.62 12.64 4.7K
09:59 12.63 12.66 12.63 12.66 28.2K
10:00 12.67 12.72 12.67 12.72 45.3K
10:01 12.72 12.74 12.72 12.72 16.3K
10:02 12.72 12.74 12.71 12.72 59.2K
10:03 12.73 12.73 12.71 12.72 9.2K
10:04 12.71 12.73 12.70 12.73 31.4K
10:05 12.75 12.75 12.71 12.71 47.8K
10:06 12.70 12.72 12.69 12.69 19.5K
10:07 12.66 12.70 12.65 12.70 27.9K
10:08 12.71 12.72 12.70 12.70 17.3K
10:09 12.70 12.74 12.70 12.72 21.1K
10:10 12.73 12.75 12.69 12.69 25.2K
10:11 12.69 12.70 12.67 12.68 32.4K
10:12 12.67 12.68 12.64 12.68 46.0K
10:13 12.68 12.73 12.68 12.73 14.1K
10:14 12.73 12.73 12.70 12.71 15.0K
10:15 12.70 12.71 12.68 12.69 16.0K
10:16 12.68 12.70 12.68 12.70 41.5K
10:17 12.69 12.72 12.68 12.70 35.5K
10:18 12.69 12.69 12.67 12.68 32.3K
10:19 12.69 12.71 12.69 12.69 44.8K
10:20 12.70 12.73 12.70 12.73 17.9K
10:21 12.73 12.75 12.73 12.75 41.4K
10:22 12.74 12.74 12.71 12.71 5.4K
10:23 12.72 12.74 12.72 12.74 24.0K
10:24 12.75 12.75 12.74 12.75 23.2K
10:25 12.74 12.74 12.71 12.72 30.0K
10:26 12.72 12.72 12.70 12.70 12.4K
10:27 12.70 12.72 12.70 12.71 7.3K
10:28 12.72 12.73 12.71 12.73 26.1K
10:29 12.72 12.74 12.72 12.74 15.6K
10:30 12.74 12.75 12.73 12.75 21.1K
10:31 12.77 12.79 12.77 12.79 53.9K
10:32 12.79 12.79 12.77 12.77 10.1K
10:33 12.77 12.78 12.76 12.76 34.6K
10:34 12.76 12.77 12.76 12.76 12.0K
10:35 12.76 12.77 12.75 12.75 33.3K
10:36 12.74 12.76 12.74 12.75 54.6K
10:37 12.75 12.77 12.75 12.75 13.5K
10:38 12.74 12.75 12.73 12.75 18.7K
10:39 12.75 12.76 12.73 12.73 20.4K
10:40 12.73 12.74 12.72 12.73 15.8K
10:41 12.74 12.74 12.71 12.72 20.3K
10:42 12.72 12.73 12.72 12.72 9.4K
10:43 12.72 12.73 12.71 12.73 19.5K
10:44 12.73 12.73 12.69 12.69 7.1K
10:45 12.69 12.69 12.66 12.66 49.8K
10:46 12.66 12.69 12.66 12.68 37.3K
10:47 12.68 12.68 12.67 12.68 43.0K
10:48 12.68 12.69 12.67 12.67 43.0K
10:49 12.67 12.69 12.67 12.69 40.1K
10:50 12.68 12.69 12.68 12.69 32.9K
10:51 12.68 12.69 12.68 12.69 19.9K
10:52 12.68 12.68 12.67 12.67 13.7K
10:53 12.67 12.69 12.67 12.69 9.4K
10:54 12.68 12.69 12.68 12.69 9.4K
10:55 12.68 12.70 12.68 12.70 19.4K
10:56 12.70 12.71 12.69 12.69 32.4K
10:57 12.69 12.71 12.69 12.71 28.5K
10:58 12.71 12.73 12.71 12.71 30.9K
10:59 12.71 12.74 12.69 12.74 30.9K
11:00 12.74 12.76 12.72 12.76 20.9K
11:01 12.75 12.76 12.74 12.76 32.0K
11:02 12.76 12.76 12.75 12.75 19.5K
11:03 12.75 12.76 12.75 12.76 41.5K
11:04 12.76 12.77 12.72 12.72 36.6K
11:05 12.72 12.72 12.70 12.71 23.1K
11:06 12.71 12.74 12.70 12.74 19.1K
11:07 12.74 12.75 12.73 12.73 12.9K
11:08 12.72 12.74 12.72 12.74 17.7K
11:09 12.74 12.76 12.74 12.76 25.8K
11:10 12.76 12.77 12.76 12.77 25.5K
11:11 12.77 12.77 12.75 12.77 18.3K
11:12 12.78 12.79 12.78 12.79 9.8K
11:13 12.80 12.80 12.78 12.79 38.6K
11:14 12.79 12.80 12.79 12.79 13.4K
11:15 12.80 12.81 12.80 12.80 22.5K
11:16 12.80 12.81 12.80 12.80 18.2K
11:17 12.80 12.81 12.80 12.80 16.6K
11:18 12.81 12.81 12.79 12.79 7.7K
11:19 12.79 12.80 12.79 12.80 9.9K
11:20 12.79 12.80 12.79 12.80 10.8K
11:21 12.80 12.80 12.80 12.80 6.9K
11:22 12.80 12.81 12.80 12.80 18.2K
11:23 12.81 12.82 12.81 12.82 31.1K
11:24 12.83 12.84 12.83 12.84 30.6K
11:25 12.84 12.84 12.81 12.81 20.5K
11:26 12.80 12.80 12.78 12.78 9.5K
11:27 12.79 12.79 12.77 12.79 23.1K
11:28 12.80 12.80 12.79 12.79 21.2K
11:29 12.78 12.78 12.76 12.77 10.6K
11:30 12.77 12.80 12.77 12.80 34.6K
11:31 12.79 12.79 12.77 12.77 21.8K
11:32 12.77 12.78 12.77 12.78 42.3K
11:33 12.78 12.78 12.77 12.78 22.2K
11:34 12.79 12.79 12.77 12.78 27.3K
11:35 12.78 12.78 12.76 12.76 57.3K
11:36 12.76 12.78 12.76 12.78 23.5K
11:37 12.77 12.80 12.77 12.79 48.4K
11:38 12.80 12.81 12.80 12.80 7.2K
11:39 12.80 12.82 12.80 12.82 14.5K
11:40 12.83 12.85 12.82 12.85 146.6K
11:41 12.85 12.85 12.81 12.83 82.6K
11:42 12.82 12.83 12.82 12.83 18.3K
11:43 12.82 12.85 12.82 12.83 33.3K
11:44 12.82 12.83 12.82 12.83 10.7K
11:45 12.83 12.83 12.80 12.81 13.5K
11:46 12.81 12.82 12.80 12.81 14.3K
11:47 12.81 12.82 12.81 12.81 8.0K
11:48 12.82 12.83 12.82 12.83 10.3K
11:49 12.83 12.83 12.82 12.83 23.3K
11:50 12.84 12.85 12.84 12.85 23.3K
11:51 12.85 12.86 12.85 12.86 44.6K
11:52 12.86 12.87 12.86 12.87 24.7K
11:53 12.87 12.88 12.86 12.86 45.7K
11:54 12.86 12.88 12.86 12.87 11.9K
11:55 12.88 12.88 12.85 12.86 15.7K
11:56 12.86 12.89 12.86 12.89 45.5K
11:57 12.88 12.91 12.88 12.88 37.4K
11:58 12.89 12.90 12.85 12.85 19.7K
11:59 12.86 12.88 12.85 12.88 23.4K
12:00 12.88 12.89 12.88 12.88 48.3K
12:01 12.88 12.90 12.87 12.90 16.0K
12:02 12.90 12.90 12.90 12.90 27.1K
12:03 12.90 12.90 12.86 12.86 39.0K
12:04 12.86 12.88 12.86 12.88 19.1K
12:05 12.88 12.88 12.86 12.87 40.3K
12:06 12.86 12.89 12.86 12.89 26.9K
12:07 12.89 12.90 12.88 12.89 12.4K
12:08 12.89 12.91 12.89 12.91 7.8K
12:09 12.90 12.91 12.89 12.90 19.3K
12:10 12.89 12.91 12.89 12.91 18.0K
12:11 12.91 12.91 12.90 12.91 23.0K
12:12 12.90 12.93 12.90 12.93 8.6K
12:13 12.93 12.93 12.92 12.93 13.5K
12:14 12.93 12.93 12.92 12.93 46.3K
12:15 12.93 12.93 12.90 12.91 12.3K
12:16 12.91 12.92 12.91 12.91 12.5K
12:17 12.92 12.92 12.91 12.91 19.1K
12:18 12.91 12.92 12.91 12.91 10.2K
12:19 12.91 12.91 12.89 12.89 19.7K
12:20 12.90 12.93 12.89 12.93 79.9K
12:21 12.93 12.94 12.92 12.92 7.2K
12:22 12.92 12.92 12.92 12.92 2.0K
12:23 12.92 12.93 12.91 12.93 7.9K
12:24 12.93 12.93 12.93 12.93 9.0K
12:25 12.93 12.95 12.92 12.93 126.3K
12:26 12.94 12.94 12.94 12.94 6.2K
12:27 12.94 12.94 12.93 12.93 29.2K
12:28 12.93 12.93 12.91 12.91 16.2K
12:29 12.90 12.91 12.90 12.90 22.3K
12:30 12.91 12.92 12.90 12.91 45.9K
12:31 12.91 12.94 12.91 12.94 19.2K
12:32 12.95 12.95 12.93 12.93 10.5K
12:33 12.94 12.94 12.93 12.94 4.5K
12:34 12.94 12.95 12.94 12.95 5.4K
12:35 12.95 12.97 12.95 12.96 43.4K
12:36 12.97 12.97 12.94 12.95 29.1K
12:37 12.95 12.97 12.95 12.96 36.9K
12:38 12.96 12.97 12.96 12.97 23.9K
12:39 12.96 12.97 12.96 12.96 19.6K
12:40 12.96 12.96 12.95 12.95 9.5K
12:41 12.94 12.94 12.92 12.93 17.2K
12:42 12.92 12.94 12.92 12.94 14.8K
12:43 12.94 12.95 12.93 12.94 32.1K
12:44 12.94 12.95 12.93 12.94 20.2K
12:45 12.94 12.94 12.93 12.94 5.2K
12:46 12.94 12.94 12.93 12.93 41.9K
12:47 12.93 12.95 12.93 12.94 27.6K
12:48 12.95 12.96 12.94 12.94 18.4K
12:49 12.94 12.94 12.93 12.93 10.3K
12:50 12.92 12.93 12.92 12.92 18.8K
12:51 12.93 12.96 12.92 12.96 28.0K
12:52 12.96 12.97 12.94 12.96 43.7K
12:53 12.96 12.97 12.96 12.97 33.2K
12:54 12.97 12.98 12.97 12.98 33.8K
12:55 12.97 12.97 12.96 12.96 17.1K
12:56 12.96 12.96 12.94 12.96 59.6K
12:57 12.96 12.96 12.94 12.95 79.4K
12:58 12.95 12.96 12.94 12.96 9.0K
12:59 12.96 12.97 12.95 12.97 29.2K
13:00 12.96 12.96 12.94 12.94 9.2K
13:01 12.94 12.94 12.93 12.94 6.0K
13:02 12.94 12.98 12.94 12.98 37.6K
13:03 12.99 12.99 12.97 12.98 81.9K
13:04 12.98 12.99 12.97 12.99 49.6K
13:05 12.98 12.98 12.96 12.96 15.1K
13:06 12.96 12.99 12.96 12.99 52.2K
13:07 12.99 12.99 12.98 12.98 6.7K
13:08 12.98 12.98 12.97 12.97 15.8K
13:09 12.97 12.99 12.97 12.99 42.7K
13:10 12.99 12.99 12.99 12.99 6.2K
13:11 12.99 12.99 12.97 12.98 42.7K
13:12 12.97 12.98 12.97 12.98 34.1K
13:13 12.97 12.98 12.95 12.95 48.2K
13:14 12.95 12.97 12.93 12.93 89.1K
13:15 12.94 12.94 12.92 12.92 78.3K
13:16 12.92 12.94 12.91 12.94 32.0K
13:17 12.94 12.94 12.92 12.92 37.0K
13:18 12.92 12.95 12.92 12.95 43.6K
13:19 12.95 12.97 12.95 12.97 7.9K
13:20 12.96 12.97 12.96 12.97 9.9K
13:21 12.97 12.99 12.97 12.98 29.4K
13:22 12.99 12.99 12.97 12.97 15.2K
13:23 12.97 12.97 12.96 12.96 36.8K
13:24 12.97 12.97 12.97 12.97 20.7K
13:25 12.97 12.98 12.97 12.97 35.2K
13:26 12.97 12.97 12.96 12.96 28.1K
13:27 12.98 12.98 12.98 12.98 38.8K
13:28 12.98 12.98 12.96 12.97 42.6K
13:29 12.98 12.98 12.97 12.97 7.0K
13:30 12.97 12.99 12.97 12.99 35.5K
13:31 12.99 12.99 12.98 12.98 16.1K
13:32 12.99 12.99 12.99 12.99 3.1K
13:33 12.99 12.99 12.98 12.99 5.5K
13:34 12.99 12.99 12.97 12.98 32.4K
13:35 12.97 12.97 12.97 12.97 9.1K
13:36 12.97 12.97 12.95 12.95 16.7K
13:37 12.95 12.96 12.94 12.95 30.0K
13:38 12.96 12.96 12.93 12.93 20.4K
13:39 12.94 12.96 12.94 12.96 50.1K
13:40 12.96 12.96 12.93 12.94 23.9K
13:41 12.94 12.94 12.93 12.94 9.5K
13:42 12.94 12.94 12.92 12.93 13.4K
13:43 12.94 12.94 12.94 12.94 4.4K
13:44 12.94 12.95 12.94 12.95 30.9K
13:45 12.95 12.95 12.94 12.94 33.3K
13:46 12.94 12.94 12.93 12.94 21.6K
13:47 12.95 12.95 12.93 12.93 24.1K
13:48 12.95 12.96 12.95 12.96 23.2K
13:49 12.95 12.95 12.94 12.94 15.5K
13:50 12.94 12.97 12.94 12.96 42.7K
13:51 12.96 12.96 12.95 12.95 33.9K
13:52 12.95 12.97 12.95 12.96 88.6K
13:53 12.96 12.97 12.95 12.97 28.2K
13:54 12.98 12.98 12.95 12.96 35.7K
13:55 12.96 12.97 12.96 12.96 7.0K
13:56 12.97 12.97 12.96 12.96 6.3K
13:57 12.96 12.96 12.94 12.94 21.3K
13:58 12.94 12.94 12.94 12.94 7.7K
13:59 12.93 12.95 12.93 12.95 23.6K
14:00 12.95 12.97 12.94 12.97 45.9K
14:01 12.97 12.97 12.96 12.96 25.9K
14:02 12.95 12.98 12.95 12.97 13.2K
14:03 12.97 12.97 12.95 12.95 28.2K
14:04 12.96 12.96 12.96 12.96 12.4K
14:05 12.96 12.96 12.94 12.94 30.9K
14:06 12.94 12.95 12.93 12.93 14.3K
14:07 12.95 12.95 12.94 12.95 19.6K
14:08 12.95 12.96 12.94 12.96 13.5K
14:09 12.96 12.97 12.96 12.97 22.5K
14:10 12.96 12.97 12.96 12.97 22.5K
14:11 12.97 12.98 12.97 12.98 28.1K
14:12 12.98 12.99 12.98 12.98 41.7K
14:13 12.98 12.98 12.98 12.98 12.0K
14:14 12.98 12.99 12.98 12.99 41.4K
14:15 13.00 13.00 12.98 12.99 91.3K
14:16 12.99 12.99 12.98 12.99 12.7K
14:17 12.99 12.99 12.98 12.98 9.8K
14:18 12.98 12.99 12.97 12.99 9.9K
14:19 12.99 12.99 12.99 12.99 19.4K
14:20 12.99 12.99 12.95 12.95 61.9K
14:21 12.95 12.97 12.95 12.97 15.7K
14:22 12.98 12.98 12.98 12.98 26.0K
14:23 12.97 12.98 12.97 12.98 10.3K
14:24 12.98 13.00 12.98 13.00 18.9K
14:25 13.02 13.03 13.00 13.00 84.2K
14:26 12.99 12.99 12.98 12.98 5.0K
14:27 12.98 12.99 12.98 12.98 12.2K
14:28 12.99 12.99 12.97 12.97 9.7K
14:29 12.98 12.98 12.97 12.98 6.9K
14:30 12.98 13.01 12.98 13.01 24.1K
14:31 13.01 13.01 13.01 13.01 4.4K
14:32 13.01 13.02 13.01 13.02 11.9K
14:33 13.02 13.02 13.01 13.01 41.4K
14:34 13.02 13.02 13.01 13.01 8.8K
14:35 13.02 13.03 13.02 13.02 21.3K
14:36 13.03 13.05 13.03 13.05 43.5K
14:37 13.05 13.05 13.04 13.04 19.0K
14:38 13.04 13.04 13.03 13.04 14.1K
14:39 13.04 13.04 13.03 13.04 16.0K
14:40 13.03 13.03 13.01 13.03 25.8K
14:41 13.03 13.03 13.02 13.03 38.0K
14:42 13.03 13.03 13.02 13.02 15.2K
14:43 13.02 13.03 13.02 13.03 41.7K
14:44 13.02 13.04 13.01 13.04 53.3K
14:45 13.04 13.04 13.03 13.03 17.8K
14:46 13.02 13.03 13.01 13.03 18.3K
14:47 13.03 13.05 13.03 13.04 17.4K
14:48 13.03 13.04 13.03 13.04 4.1K
14:49 13.04 13.05 13.04 13.05 28.6K
14:50 13.05 13.05 13.04 13.04 30.8K
14:51 13.04 13.04 13.04 13.04 2.6K
14:52 13.03 13.04 13.03 13.04 10.4K
14:53 13.04 13.04 13.04 13.04 1.4K
14:54 13.04 13.04 13.02 13.02 28.4K
14:55 13.02 13.02 13.01 13.02 24.6K
14:56 13.01 13.03 13.01 13.03 48.4K
14:57 13.02 13.04 13.02 13.04 21.1K
14:58 13.04 13.04 13.04 13.04 6.3K
14:59 13.04 13.05 13.04 13.05 18.8K
15:00 13.05 13.06 13.05 13.06 29.6K
15:01 13.05 13.06 13.05 13.05 41.5K
15:02 13.04 13.04 13.02 13.04 45.9K
15:03 13.04 13.05 13.04 13.04 31.4K
15:04 13.04 13.04 13.03 13.04 15.9K
15:05 13.04 13.07 13.04 13.07 40.1K
15:06 13.07 13.07 13.06 13.07 8.4K
15:07 13.07 13.07 13.06 13.06 18.8K
15:08 13.06 13.07 13.06 13.07 13.7K
15:09 13.07 13.07 13.06 13.06 12.8K
15:10 13.06 13.06 13.06 13.06 5.0K
15:11 13.05 13.05 13.03 13.03 25.6K
15:12 13.03 13.04 13.03 13.04 18.7K
15:13 13.03 13.06 13.03 13.06 23.8K
15:14 13.06 13.07 13.05 13.06 32.6K
15:15 13.07 13.07 13.06 13.07 27.4K
15:16 13.07 13.08 13.07 13.08 17.6K
15:17 13.08 13.09 13.07 13.07 40.4K
15:18 13.07 13.07 13.06 13.07 4.5K
15:19 13.07 13.07 13.06 13.06 16.0K
15:20 13.06 13.07 13.06 13.07 8.4K
15:21 13.07 13.08 13.07 13.08 37.5K
15:22 13.07 13.08 13.07 13.08 19.3K
15:23 13.08 13.08 13.08 13.08 5.9K
15:24 13.08 13.08 13.07 13.07 7.4K
15:25 13.08 13.10 13.08 13.10 32.9K
15:26 13.10 13.10 13.08 13.09 64.3K
15:27 13.09 13.10 13.09 13.10 36.8K
15:28 13.10 13.10 13.09 13.09 65.9K
15:29 13.09 13.09 13.09 13.09 13.2K
15:30 13.10 13.10 13.09 13.10 69.3K
15:31 13.09 13.09 13.07 13.07 66.2K
15:32 13.07 13.07 13.07 13.07 12.2K
15:33 13.07 13.07 13.06 13.07 36.9K
15:34 13.07 13.08 13.07 13.08 22.6K
15:35 13.08 13.08 13.07 13.08 22.3K
15:36 13.08 13.08 13.07 13.08 17.4K
15:37 13.08 13.08 13.08 13.08 20.1K
15:38 13.08 13.09 13.08 13.09 43.1K
15:39 13.09 13.09 13.08 13.08 29.7K
15:40 13.08 13.08 13.08 13.08 14.6K
15:41 13.08 13.09 13.08 13.09 36.6K
15:42 13.09 13.09 13.09 13.09 16.8K
15:43 13.09 13.10 13.09 13.10 46.9K
15:44 13.10 13.10 13.09 13.10 19.9K
15:45 13.10 13.11 13.09 13.11 51.9K
15:46 13.10 13.12 13.10 13.12 51.8K
15:47 13.12 13.12 13.11 13.12 35.1K
15:48 13.12 13.15 13.12 13.15 132.4K
15:49 13.15 13.15 13.14 13.14 135.6K
15:50 13.14 13.16 13.14 13.16 138.5K
15:51 13.16 13.17 13.15 13.16 170.8K
15:52 13.16 13.17 13.15 13.17 37.9K
15:53 13.17 13.17 13.16 13.17 65.6K
15:54 13.17 13.17 13.14 13.14 95.8K
15:55 13.14 13.18 13.14 13.16 130.9K
15:56 13.15 13.15 13.13 13.13 123.4K
15:57 13.13 13.15 13.13 13.14 106.0K
15:58 13.16 13.18 13.15 13.18 287.6K
15:59 13.18 13.18 13.15 13.15 2,752.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available