Coeur Mining

CDE
🏛️ usa →
18.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.24 18.35 18.21 18.35 364.2K
09:31 18.38 18.40 18.25 18.25 35.6K
09:32 18.27 18.38 18.27 18.36 43.8K
09:33 18.37 18.41 18.33 18.40 25.6K
09:34 18.38 18.46 18.38 18.44 53.0K
09:35 18.43 18.51 18.42 18.51 99.5K
09:36 18.52 18.56 18.48 18.50 74.3K
09:37 18.54 18.54 18.39 18.39 52.2K
09:38 18.40 18.44 18.37 18.37 39.7K
09:39 18.37 18.38 18.27 18.27 28.9K
09:40 18.26 18.27 18.24 18.26 22.0K
09:41 18.26 18.29 18.22 18.23 80.6K
09:42 18.23 18.23 18.17 18.21 45.0K
09:43 18.23 18.28 18.20 18.20 74.9K
09:44 18.24 18.25 18.18 18.18 39.3K
09:45 18.17 18.25 18.15 18.23 37.7K
09:46 18.22 18.23 18.19 18.20 12.2K
09:47 18.20 18.31 18.20 18.26 28.8K
09:48 18.29 18.33 18.25 18.32 37.8K
09:49 18.35 18.35 18.27 18.27 31.3K
09:50 18.26 18.31 18.24 18.30 12.4K
09:51 18.28 18.34 18.26 18.33 20.3K
09:52 18.33 18.35 18.33 18.34 5.6K
09:53 18.34 18.39 18.34 18.39 22.2K
09:54 18.38 18.38 18.37 18.38 16.1K
09:55 18.39 18.40 18.34 18.37 37.2K
09:56 18.40 18.40 18.35 18.38 12.8K
09:57 18.40 18.44 18.39 18.41 60.4K
09:58 18.41 18.43 18.40 18.40 18.2K
09:59 18.42 18.47 18.42 18.46 59.9K
10:00 18.50 18.52 18.47 18.49 26.6K
10:01 18.49 18.51 18.47 18.47 70.3K
10:02 18.48 18.51 18.47 18.49 33.5K
10:03 18.49 18.50 18.47 18.47 35.3K
10:04 18.47 18.54 18.47 18.54 27.9K
10:05 18.54 18.55 18.50 18.54 68.2K
10:06 18.53 18.56 18.53 18.56 60.6K
10:07 18.55 18.55 18.50 18.52 24.8K
10:08 18.52 18.57 18.52 18.56 42.0K
10:09 18.55 18.59 18.54 18.58 67.5K
10:10 18.60 18.64 18.60 18.63 76.6K
10:11 18.63 18.63 18.60 18.60 65.3K
10:12 18.62 18.65 18.60 18.61 31.1K
10:13 18.62 18.63 18.60 18.60 34.1K
10:14 18.61 18.62 18.60 18.61 15.2K
10:15 18.61 18.64 18.60 18.62 28.8K
10:16 18.64 18.66 18.63 18.66 28.5K
10:17 18.67 18.68 18.67 18.67 28.0K
10:18 18.67 18.70 18.66 18.69 27.8K
10:19 18.68 18.70 18.67 18.69 33.3K
10:20 18.68 18.71 18.67 18.70 28.6K
10:21 18.69 18.72 18.69 18.72 51.7K
10:22 18.72 18.75 18.72 18.75 52.6K
10:23 18.75 18.77 18.72 18.73 163.1K
10:24 18.73 18.73 18.66 18.66 57.4K
10:25 18.67 18.68 18.63 18.65 24.1K
10:26 18.67 18.68 18.65 18.65 27.9K
10:27 18.65 18.65 18.57 18.58 42.1K
10:28 18.59 18.59 18.54 18.54 35.0K
10:29 18.55 18.57 18.54 18.57 36.6K
10:30 18.55 18.57 18.54 18.56 42.3K
10:31 18.55 18.56 18.54 18.56 30.0K
10:32 18.55 18.60 18.55 18.59 19.8K
10:33 18.60 18.61 18.57 18.58 40.2K
10:34 18.58 18.58 18.53 18.54 16.5K
10:35 18.55 18.57 18.55 18.57 21.3K
10:36 18.57 18.60 18.56 18.60 20.9K
10:37 18.60 18.61 18.59 18.59 19.4K
10:38 18.58 18.63 18.58 18.63 32.0K
10:39 18.62 18.64 18.62 18.63 21.4K
10:40 18.63 18.70 18.62 18.67 51.7K
10:41 18.66 18.70 18.66 18.70 28.9K
10:42 18.70 18.73 18.68 18.72 15.8K
10:43 18.73 18.75 18.72 18.72 28.4K
10:44 18.72 18.73 18.72 18.72 45.0K
10:45 18.73 18.74 18.71 18.71 40.7K
10:46 18.72 18.72 18.68 18.69 101.4K
10:47 18.71 18.71 18.65 18.66 43.3K
10:48 18.66 18.68 18.64 18.68 52.4K
10:49 18.68 18.69 18.67 18.67 16.4K
10:50 18.66 18.66 18.64 18.66 29.0K
10:51 18.66 18.67 18.64 18.66 54.6K
10:52 18.63 18.64 18.62 18.64 32.3K
10:53 18.65 18.65 18.62 18.64 22.3K
10:54 18.64 18.65 18.64 18.65 22.4K
10:55 18.65 18.68 18.64 18.64 85.6K
10:56 18.65 18.65 18.63 18.65 27.6K
10:57 18.67 18.68 18.66 18.68 34.1K
10:58 18.67 18.68 18.66 18.66 46.1K
10:59 18.66 18.68 18.66 18.67 17.4K
11:00 18.68 18.68 18.65 18.66 24.5K
11:01 18.65 18.65 18.62 18.62 23.6K
11:02 18.62 18.63 18.61 18.61 24.8K
11:03 18.62 18.64 18.61 18.63 107.5K
11:04 18.63 18.64 18.62 18.62 20.9K
11:05 18.63 18.63 18.62 18.63 7.5K
11:06 18.62 18.63 18.60 18.63 20.1K
11:07 18.63 18.64 18.62 18.63 11.5K
11:08 18.63 18.63 18.57 18.57 12.5K
11:09 18.58 18.60 18.57 18.59 64.9K
11:10 18.61 18.61 18.58 18.58 11.2K
11:11 18.58 18.58 18.56 18.56 16.5K
11:12 18.57 18.57 18.54 18.55 14.6K
11:13 18.56 18.57 18.55 18.57 12.8K
11:14 18.58 18.58 18.56 18.56 46.7K
11:15 18.56 18.56 18.54 18.55 30.0K
11:16 18.55 18.61 18.55 18.61 34.6K
11:17 18.61 18.65 18.61 18.65 41.4K
11:18 18.65 18.65 18.63 18.64 10.5K
11:19 18.65 18.67 18.65 18.65 11.9K
11:20 18.65 18.66 18.64 18.65 16.9K
11:21 18.65 18.65 18.64 18.64 10.9K
11:22 18.64 18.66 18.63 18.65 48.7K
11:23 18.66 18.68 18.66 18.67 32.9K
11:24 18.66 18.67 18.65 18.67 19.3K
11:25 18.68 18.72 18.68 18.72 47.6K
11:26 18.71 18.74 18.71 18.73 15.3K
11:27 18.72 18.74 18.72 18.74 21.3K
11:28 18.74 18.75 18.73 18.74 18.2K
11:29 18.73 18.75 18.73 18.74 18.6K
11:30 18.74 18.74 18.70 18.70 108.7K
11:31 18.72 18.72 18.70 18.71 16.9K
11:32 18.72 18.73 18.71 18.72 23.6K
11:33 18.72 18.72 18.68 18.69 11.4K
11:34 18.70 18.70 18.67 18.68 19.6K
11:35 18.67 18.69 18.66 18.66 32.8K
11:36 18.67 18.68 18.67 18.67 12.8K
11:37 18.67 18.68 18.67 18.67 14.5K
11:38 18.67 18.70 18.67 18.67 17.8K
11:39 18.66 18.69 18.66 18.69 23.3K
11:40 18.69 18.72 18.69 18.72 17.7K
11:41 18.72 18.73 18.70 18.70 13.0K
11:42 18.70 18.71 18.68 18.70 29.7K
11:43 18.71 18.71 18.70 18.71 8.7K
11:44 18.71 18.71 18.69 18.70 17.2K
11:45 18.69 18.70 18.69 18.70 5.9K
11:46 18.70 18.70 18.69 18.69 11.9K
11:47 18.70 18.71 18.69 18.70 11.6K
11:48 18.71 18.71 18.70 18.71 13.0K
11:49 18.71 18.72 18.70 18.72 28.9K
11:50 18.72 18.72 18.69 18.70 10.1K
11:51 18.70 18.72 18.69 18.72 17.2K
11:52 18.73 18.74 18.72 18.74 29.5K
11:53 18.74 18.76 18.74 18.75 23.8K
11:54 18.75 18.77 18.75 18.75 15.4K
11:55 18.76 18.77 18.76 18.77 26.2K
11:56 18.77 18.77 18.76 18.77 16.0K
11:57 18.77 18.77 18.76 18.77 12.7K
11:58 18.78 18.78 18.76 18.76 20.9K
11:59 18.76 18.76 18.74 18.75 35.8K
12:00 18.75 18.75 18.72 18.74 10.9K
12:01 18.74 18.75 18.74 18.75 15.4K
12:02 18.76 18.76 18.74 18.75 11.9K
12:03 18.75 18.75 18.74 18.75 16.1K
12:04 18.75 18.76 18.74 18.76 11.2K
12:05 18.76 18.77 18.75 18.77 23.7K
12:06 18.78 18.79 18.78 18.79 14.2K
12:07 18.79 18.79 18.75 18.75 16.0K
12:08 18.74 18.74 18.73 18.73 14.4K
12:09 18.73 18.73 18.72 18.72 25.4K
12:10 18.72 18.74 18.72 18.72 28.4K
12:11 18.72 18.73 18.71 18.72 19.6K
12:12 18.73 18.74 18.72 18.72 17.6K
12:13 18.72 18.72 18.71 18.71 4.8K
12:14 18.71 18.71 18.68 18.68 14.3K
12:15 18.68 18.69 18.67 18.67 13.6K
12:16 18.67 18.67 18.66 18.66 6.6K
12:17 18.66 18.67 18.65 18.67 11.6K
12:18 18.67 18.67 18.66 18.67 10.3K
12:19 18.67 18.67 18.67 18.67 6.4K
12:20 18.67 18.70 18.67 18.69 27.3K
12:21 18.69 18.70 18.69 18.69 6.5K
12:22 18.69 18.69 18.67 18.68 12.3K
12:23 18.67 18.67 18.65 18.66 9.6K
12:24 18.66 18.67 18.66 18.66 12.9K
12:25 18.67 18.67 18.63 18.63 17.8K
12:26 18.63 18.64 18.62 18.63 27.9K
12:27 18.63 18.63 18.58 18.59 20.6K
12:28 18.58 18.58 18.56 18.56 8.7K
12:29 18.57 18.60 18.57 18.60 42.7K
12:30 18.60 18.62 18.60 18.62 29.6K
12:31 18.62 18.64 18.62 18.64 10.1K
12:32 18.63 18.65 18.63 18.65 19.4K
12:33 18.64 18.64 18.64 18.64 11.6K
12:34 18.64 18.65 18.64 18.64 3.2K
12:35 18.65 18.65 18.63 18.63 8.4K
12:36 18.63 18.65 18.62 18.62 18.6K
12:37 18.63 18.64 18.63 18.64 11.9K
12:38 18.65 18.66 18.64 18.65 19.9K
12:39 18.65 18.65 18.64 18.64 12.1K
12:40 18.66 18.67 18.66 18.67 10.0K
12:41 18.67 18.67 18.65 18.66 13.3K
12:42 18.65 18.66 18.65 18.65 49.0K
12:43 18.66 18.66 18.65 18.66 14.2K
12:44 18.67 18.68 18.67 18.68 18.2K
12:45 18.68 18.68 18.68 18.68 8.0K
12:46 18.68 18.69 18.68 18.69 10.7K
12:47 18.68 18.70 18.68 18.70 13.1K
12:48 18.71 18.71 18.70 18.71 17.0K
12:49 18.71 18.72 18.70 18.72 7.6K
12:50 18.71 18.72 18.71 18.72 40.7K
12:51 18.72 18.73 18.70 18.70 26.6K
12:52 18.70 18.70 18.68 18.68 6.6K
12:53 18.68 18.70 18.68 18.69 37.4K
12:54 18.69 18.70 18.69 18.70 7.8K
12:55 18.69 18.69 18.69 18.69 3.8K
12:56 18.69 18.70 18.68 18.69 11.4K
12:57 18.69 18.69 18.69 18.69 3.5K
12:58 18.69 18.72 18.69 18.72 15.6K
12:59 18.72 18.75 18.72 18.72 33.5K
13:00 18.72 18.72 18.71 18.72 9.3K
13:01 18.72 18.75 18.72 18.75 18.6K
13:02 18.75 18.75 18.74 18.74 29.7K
13:03 18.74 18.74 18.73 18.73 10.7K
13:04 18.73 18.73 18.72 18.73 5.0K
13:05 18.72 18.73 18.70 18.72 52.0K
13:06 18.72 18.74 18.72 18.74 6.3K
13:07 18.74 18.74 18.72 18.72 9.4K
13:08 18.72 18.72 18.71 18.71 2.4K
13:09 18.72 18.74 18.72 18.74 12.0K
13:10 18.74 18.74 18.72 18.73 7.0K
13:11 18.74 18.75 18.74 18.75 4.2K
13:12 18.75 18.75 18.75 18.75 16.0K
13:13 18.75 18.76 18.75 18.75 4.0K
13:14 18.74 18.74 18.73 18.74 6.7K
13:15 18.74 18.77 18.72 18.76 130.7K
13:16 18.76 18.76 18.74 18.74 27.3K
13:17 18.73 18.74 18.72 18.73 50.6K
13:18 18.72 18.73 18.72 18.73 3.5K
13:19 18.74 18.74 18.73 18.74 6.2K
13:20 18.75 18.76 18.74 18.75 10.1K
13:21 18.75 18.75 18.74 18.74 8.8K
13:22 18.74 18.76 18.74 18.75 6.2K
13:23 18.76 18.76 18.76 18.76 4.7K
13:24 18.76 18.77 18.75 18.75 10.5K
13:25 18.75 18.75 18.72 18.72 7.1K
13:26 18.72 18.72 18.72 18.72 11.5K
13:27 18.72 18.74 18.72 18.74 10.5K
13:28 18.74 18.77 18.74 18.77 21.0K
13:29 18.77 18.79 18.77 18.79 19.3K
13:30 18.79 18.83 18.78 18.83 46.6K
13:31 18.83 18.83 18.81 18.81 17.5K
13:32 18.83 18.83 18.81 18.83 18.6K
13:33 18.82 18.83 18.82 18.82 5.7K
13:34 18.82 18.83 18.82 18.83 5.7K
13:35 18.83 18.83 18.82 18.82 18.6K
13:36 18.83 18.83 18.81 18.81 10.1K
13:37 18.82 18.82 18.81 18.81 9.3K
13:38 18.81 18.81 18.80 18.80 10.5K
13:39 18.81 18.81 18.79 18.79 5.7K
13:40 18.80 18.80 18.78 18.79 11.0K
13:41 18.79 18.79 18.77 18.79 22.7K
13:42 18.78 18.80 18.78 18.80 14.9K
13:43 18.80 18.81 18.80 18.81 8.2K
13:44 18.81 18.81 18.80 18.80 22.2K
13:45 18.80 18.80 18.78 18.78 32.6K
13:46 18.78 18.79 18.78 18.78 13.4K
13:47 18.78 18.79 18.78 18.79 5.0K
13:48 18.79 18.79 18.77 18.78 16.6K
13:49 18.78 18.78 18.76 18.76 6.8K
13:50 18.76 18.76 18.73 18.73 16.8K
13:51 18.74 18.75 18.73 18.75 20.0K
13:52 18.75 18.76 18.75 18.75 15.3K
13:53 18.75 18.77 18.75 18.77 9.2K
13:54 18.77 18.77 18.75 18.75 11.2K
13:55 18.76 18.76 18.74 18.75 17.2K
13:56 18.75 18.75 18.72 18.72 13.2K
13:57 18.72 18.73 18.70 18.70 6.8K
13:58 18.70 18.71 18.70 18.70 15.2K
13:59 18.72 18.72 18.72 18.72 16.8K
14:00 18.73 18.75 18.72 18.75 18.4K
14:01 18.75 18.76 18.74 18.76 10.5K
14:02 18.75 18.77 18.75 18.76 15.4K
14:03 18.76 18.76 18.66 18.72 173.7K
14:04 18.73 18.74 18.72 18.73 15.7K
14:05 18.73 18.73 18.72 18.72 8.8K
14:06 18.72 18.72 18.71 18.71 12.0K
14:07 18.71 18.74 18.71 18.72 16.1K
14:08 18.71 18.71 18.70 18.70 16.0K
14:09 18.69 18.70 18.68 18.69 7.5K
14:10 18.69 18.69 18.64 18.65 5.6K
14:11 18.65 18.67 18.65 18.65 7.1K
14:12 18.65 18.67 18.65 18.67 11.0K
14:13 18.67 18.68 18.67 18.68 18.1K
14:14 18.68 18.69 18.67 18.69 8.3K
14:15 18.68 18.73 18.68 18.73 38.5K
14:16 18.73 18.73 18.70 18.70 18.1K
14:17 18.70 18.71 18.69 18.69 8.4K
14:18 18.69 18.71 18.69 18.70 16.1K
14:19 18.70 18.70 18.69 18.69 9.2K
14:20 18.69 18.69 18.67 18.67 8.3K
14:21 18.68 18.70 18.68 18.69 35.2K
14:22 18.68 18.68 18.67 18.68 9.8K
14:23 18.67 18.69 18.67 18.69 10.1K
14:24 18.70 18.71 18.70 18.71 38.0K
14:25 18.70 18.71 18.70 18.71 27.8K
14:26 18.70 18.71 18.70 18.71 13.5K
14:27 18.73 18.73 18.70 18.71 12.4K
14:28 18.72 18.72 18.71 18.71 40.7K
14:29 18.71 18.73 18.71 18.73 12.4K
14:30 18.74 18.75 18.73 18.75 8.2K
14:31 18.75 18.75 18.73 18.74 13.7K
14:32 18.74 18.74 18.74 18.74 2.9K
14:33 18.74 18.75 18.73 18.75 44.4K
14:34 18.75 18.76 18.75 18.75 10.9K
14:35 18.76 18.77 18.76 18.77 6.1K
14:36 18.77 18.78 18.77 18.78 7.1K
14:37 18.78 18.78 18.76 18.77 7.1K
14:38 18.75 18.75 18.74 18.74 47.4K
14:39 18.75 18.76 18.74 18.74 5.2K
14:40 18.75 18.77 18.75 18.76 9.2K
14:41 18.76 18.76 18.74 18.74 10.1K
14:42 18.74 18.74 18.73 18.73 6.5K
14:43 18.74 18.74 18.73 18.74 2.9K
14:44 18.74 18.75 18.74 18.75 3.5K
14:45 18.74 18.76 18.73 18.75 48.8K
14:46 18.76 18.77 18.75 18.77 26.8K
14:47 18.79 18.80 18.79 18.79 17.1K
14:48 18.79 18.81 18.79 18.80 17.6K
14:49 18.80 18.80 18.79 18.80 15.5K
14:50 18.79 18.80 18.79 18.80 4.0K
14:51 18.80 18.80 18.79 18.80 7.9K
14:52 18.80 18.80 18.78 18.79 8.1K
14:53 18.78 18.78 18.78 18.78 2.2K
14:54 18.77 18.78 18.76 18.78 21.3K
14:55 18.78 18.78 18.77 18.77 11.6K
14:56 18.76 18.78 18.76 18.78 20.7K
14:57 18.78 18.80 18.78 18.80 12.7K
14:58 18.79 18.80 18.79 18.79 20.5K
14:59 18.78 18.78 18.76 18.76 13.2K
15:00 18.74 18.74 18.73 18.73 29.2K
15:01 18.74 18.75 18.74 18.75 15.9K
15:02 18.73 18.75 18.73 18.75 10.8K
15:03 18.75 18.76 18.74 18.74 14.2K
15:04 18.74 18.74 18.72 18.74 9.5K
15:05 18.74 18.74 18.72 18.72 6.6K
15:06 18.72 18.72 18.69 18.70 19.5K
15:07 18.69 18.70 18.68 18.69 23.2K
15:08 18.67 18.69 18.67 18.69 22.5K
15:09 18.69 18.69 18.68 18.69 7.3K
15:10 18.69 18.69 18.68 18.69 10.3K
15:11 18.69 18.69 18.68 18.68 14.2K
15:12 18.68 18.70 18.68 18.69 27.1K
15:13 18.69 18.71 18.69 18.71 23.6K
15:14 18.71 18.73 18.71 18.73 24.7K
15:15 18.73 18.73 18.70 18.72 31.3K
15:16 18.72 18.72 18.72 18.72 6.2K
15:17 18.72 18.73 18.72 18.73 15.4K
15:18 18.73 18.74 18.72 18.74 11.4K
15:19 18.73 18.74 18.73 18.74 14.2K
15:20 18.74 18.74 18.74 18.74 5.5K
15:21 18.74 18.74 18.73 18.74 28.4K
15:22 18.74 18.77 18.74 18.77 44.2K
15:23 18.77 18.78 18.77 18.78 37.1K
15:24 18.77 18.78 18.75 18.75 10.5K
15:25 18.75 18.75 18.74 18.75 10.4K
15:26 18.75 18.75 18.74 18.74 9.4K
15:27 18.74 18.74 18.72 18.73 13.8K
15:28 18.73 18.74 18.72 18.72 74.9K
15:29 18.72 18.73 18.72 18.72 10.5K
15:30 18.73 18.73 18.69 18.71 55.4K
15:31 18.70 18.71 18.70 18.71 36.6K
15:32 18.70 18.70 18.68 18.68 31.0K
15:33 18.68 18.68 18.66 18.66 25.0K
15:34 18.66 18.67 18.66 18.67 17.5K
15:35 18.65 18.65 18.52 18.54 111.5K
15:36 18.54 18.54 18.44 18.44 110.7K
15:37 18.45 18.46 18.44 18.45 54.8K
15:38 18.44 18.46 18.44 18.45 69.5K
15:39 18.44 18.44 18.42 18.43 66.0K
15:40 18.43 18.48 18.43 18.46 101.4K
15:41 18.46 18.46 18.43 18.44 57.0K
15:42 18.43 18.44 18.40 18.40 33.2K
15:43 18.40 18.42 18.40 18.42 52.7K
15:44 18.43 18.43 18.40 18.41 68.5K
15:45 18.40 18.43 18.40 18.43 59.7K
15:46 18.41 18.46 18.41 18.45 163.5K
15:47 18.45 18.45 18.42 18.42 46.0K
15:48 18.44 18.48 18.44 18.48 43.6K
15:49 18.47 18.49 18.46 18.47 57.4K
15:50 18.52 18.52 18.47 18.48 146.1K
15:51 18.49 18.49 18.47 18.48 68.2K
15:52 18.49 18.51 18.49 18.51 58.5K
15:53 18.51 18.52 18.50 18.52 53.1K
15:54 18.52 18.54 18.50 18.54 59.6K
15:55 18.53 18.53 18.51 18.52 150.4K
15:56 18.53 18.53 18.48 18.48 102.2K
15:57 18.49 18.51 18.48 18.50 125.5K
15:58 18.49 18.49 18.40 18.44 327.4K
15:59 18.44 18.47 18.44 18.44 2,493.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available