Coeur Mining Inc (CDE)

CDE
🏛️ États-Unis →
18.73
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 3.28 3.35 3.20 3.26 4.8M
2023-12-28 3.47 3.49 3.32 3.32 4.7M
2023-12-27 3.47 3.53 3.42 3.50 3.2M
2023-12-26 3.46 3.49 3.39 3.47 2.2M
2023-12-22 3.64 3.69 3.41 3.44 6.5M
2023-12-21 3.46 3.55 3.45 3.54 3.6M
2023-12-20 3.65 3.65 3.39 3.39 7.2M
2023-12-19 3.43 3.62 3.34 3.61 5.9M
2023-12-18 3.58 3.59 3.33 3.40 7.0M
2023-12-15 3.49 3.65 3.40 3.54 19.0M
2023-12-14 3.36 3.60 3.36 3.52 13.7M
2023-12-13 2.92 3.30 2.91 3.29 9.8M
2023-12-12 3.09 3.12 2.91 2.92 7.1M
2023-12-11 2.92 3.11 2.81 3.11 7.6M
2023-12-08 2.97 3.09 2.95 3.01 4.8M
2023-12-07 3.01 3.08 2.95 3.07 4.7M
2023-12-06 3.01 3.13 2.99 3.01 5.7M
2023-12-05 3.00 3.04 2.89 2.97 5.7M
2023-12-04 3.10 3.15 2.97 3.05 8.1M
2023-12-01 3.08 3.17 3.01 3.16 8.1M
2023-11-30 3.00 3.08 2.93 3.05 7.0M
2023-11-29 2.95 3.05 2.92 3.02 6.5M
2023-11-28 2.95 2.98 2.85 2.97 6.3M
2023-11-27 2.92 2.97 2.80 2.90 8.5M
2023-11-24 2.70 2.90 2.70 2.85 4.0M
2023-11-22 2.72 2.75 2.66 2.67 3.5M
2023-11-21 2.63 2.85 2.63 2.73 8.0M
2023-11-20 2.45 2.60 2.44 2.56 5.1M
2023-11-17 2.51 2.55 2.44 2.52 4.6M
2023-11-16 2.40 2.57 2.39 2.48 6.9M
2023-11-15 2.34 2.44 2.30 2.35 4.4M
2023-11-14 2.13 2.34 2.11 2.32 9.6M
2023-11-13 2.11 2.15 2.00 2.01 7.8M
2023-11-10 2.19 2.20 2.08 2.11 7.4M
2023-11-09 2.28 2.38 2.07 2.19 7.0M
2023-11-08 2.30 2.39 2.29 2.30 4.4M
2023-11-07 2.42 2.45 2.31 2.35 7.9M
2023-11-06 2.57 2.61 2.49 2.49 4.3M
2023-11-03 2.45 2.64 2.45 2.58 6.7M
2023-11-02 2.52 2.55 2.38 2.41 4.6M
2023-11-01 2.50 2.55 2.38 2.46 5.4M
2023-10-31 2.55 2.69 2.50 2.51 6.8M
2023-10-30 2.59 2.65 2.54 2.59 4.5M
2023-10-27 2.48 2.56 2.38 2.55 5.1M
2023-10-26 2.51 2.56 2.44 2.47 4.8M
2023-10-25 2.55 2.61 2.50 2.51 5.0M
2023-10-24 2.55 2.62 2.52 2.56 6.0M
2023-10-23 2.56 2.66 2.42 2.59 5.0M
2023-10-20 2.60 2.74 2.59 2.61 6.9M
2023-10-19 2.61 2.63 2.50 2.59 5.0M
2023-10-18 2.72 2.81 2.63 2.66 6.4M
2023-10-17 2.53 2.70 2.53 2.68 5.2M
2023-10-16 2.47 2.60 2.45 2.52 4.5M
2023-10-13 2.29 2.59 2.29 2.50 12.5M
2023-10-12 2.31 2.38 2.20 2.24 4.9M
2023-10-11 2.26 2.33 2.24 2.33 4.5M
2023-10-10 2.25 2.28 2.22 2.23 2.6M
2023-10-09 2.23 2.29 2.22 2.27 3.8M
2023-10-06 2.11 2.23 2.09 2.20 4.9M
2023-10-05 2.14 2.20 2.06 2.11 5.6M
2023-10-04 2.12 2.20 2.12 2.19 6.1M
2023-10-03 2.06 2.14 2.02 2.10 7.1M
2023-10-02 2.15 2.18 2.05 2.06 6.2M
2023-09-29 2.27 2.30 2.16 2.22 5.3M
2023-09-28 2.20 2.22 2.13 2.20 5.4M
2023-09-27 2.18 2.25 2.14 2.19 9.0M
2023-09-26 2.41 2.41 2.20 2.21 6.9M
2023-09-25 2.32 2.44 2.28 2.43 11.8M
2023-09-22 2.24 2.34 2.22 2.27 13.6M
2023-09-21 2.15 2.16 2.04 2.12 6.3M
2023-09-20 2.21 2.27 2.20 2.20 5.8M
2023-09-19 2.35 2.37 2.21 2.22 6.6M
2023-09-18 2.40 2.45 2.33 2.35 4.2M
2023-09-15 2.35 2.42 2.34 2.38 24.3M
2023-09-14 2.24 2.31 2.22 2.29 6.5M
2023-09-13 2.22 2.27 2.21 2.22 5.5M
2023-09-12 2.26 2.41 2.21 2.21 7.4M
2023-09-11 2.27 2.40 2.25 2.31 7.5M
2023-09-08 2.25 2.30 2.19 2.21 5.0M
2023-09-07 2.31 2.33 2.23 2.25 5.5M
2023-09-06 2.32 2.37 2.30 2.32 3.0M
2023-09-05 2.39 2.39 2.28 2.35 5.6M
2023-09-01 2.48 2.51 2.40 2.41 4.0M
2023-08-31 2.49 2.51 2.40 2.41 3.7M
2023-08-30 2.58 2.63 2.48 2.49 4.4M
2023-08-29 2.50 2.59 2.48 2.56 5.7M
2023-08-28 2.49 2.59 2.44 2.52 4.1M
2023-08-25 2.52 2.55 2.42 2.48 5.2M
2023-08-24 2.54 2.58 2.50 2.54 8.1M
2023-08-23 2.50 2.65 2.50 2.57 8.4M
2023-08-22 2.46 2.48 2.38 2.45 3.9M
2023-08-21 2.54 2.56 2.40 2.43 5.3M
2023-08-18 2.49 2.54 2.38 2.53 6.5M
2023-08-17 2.35 2.53 2.34 2.50 13.9M
2023-08-16 2.31 2.36 2.27 2.29 5.4M
2023-08-15 2.43 2.45 2.32 2.32 6.4M
2023-08-14 2.52 2.53 2.43 2.46 5.8M
2023-08-11 2.40 2.60 2.38 2.58 6.1M
2023-08-10 2.61 2.64 2.34 2.37 12.4M
2023-08-09 2.72 2.73 2.60 2.61 4.8M
2023-08-08 2.66 2.70 2.61 2.68 6.1M
2023-08-07 2.78 2.78 2.68 2.71 3.3M
2023-08-04 2.79 2.86 2.75 2.76 3.1M
2023-08-03 2.78 2.80 2.68 2.71 5.4M
2023-08-02 2.93 2.97 2.78 2.79 4.6M
2023-08-01 2.97 3.02 2.93 2.95 4.3M
2023-07-31 2.99 3.14 2.99 3.08 4.5M
2023-07-28 2.97 3.00 2.90 2.96 3.7M
2023-07-27 3.19 3.19 2.90 2.92 6.7M
2023-07-26 3.20 3.25 3.17 3.23 3.0M
2023-07-25 3.17 3.28 3.16 3.23 3.6M
2023-07-24 3.14 3.17 3.06 3.14 3.8M
2023-07-21 3.15 3.21 3.04 3.07 3.8M
2023-07-20 3.36 3.39 3.13 3.14 4.1M
2023-07-19 3.26 3.40 3.25 3.37 5.5M
2023-07-18 3.12 3.29 3.11 3.25 6.0M
2023-07-17 3.04 3.12 2.97 3.05 4.2M
2023-07-14 3.06 3.16 3.05 3.08 4.8M
2023-07-13 3.04 3.11 2.98 3.07 6.8M
2023-07-12 2.85 3.03 2.85 3.00 10.3M
2023-07-11 2.85 2.86 2.76 2.78 3.4M
2023-07-10 2.67 2.87 2.65 2.82 5.1M
2023-07-07 2.69 2.73 2.66 2.66 4.2M
2023-07-06 2.79 2.79 2.65 2.66 4.7M
2023-07-05 2.93 2.94 2.79 2.79 4.4M
2023-07-03 2.89 2.93 2.88 2.92 2.7M
2023-06-30 2.89 2.89 2.80 2.84 3.6M
2023-06-29 2.80 2.87 2.77 2.86 3.2M
2023-06-28 2.86 2.87 2.80 2.81 3.3M
2023-06-27 2.94 2.94 2.77 2.79 3.9M
2023-06-26 2.81 2.93 2.81 2.91 4.9M
2023-06-23 2.90 2.94 2.76 2.76 13.1M
2023-06-22 2.90 2.91 2.85 2.88 4.1M
2023-06-21 2.92 2.95 2.88 2.92 4.4M
2023-06-20 3.06 3.06 2.92 2.94 7.0M
2023-06-16 3.15 3.23 3.05 3.11 14.9M
2023-06-15 3.14 3.17 3.08 3.11 5.0M
2023-06-14 3.31 3.36 3.12 3.19 4.5M
2023-06-13 3.28 3.32 3.22 3.26 5.4M
2023-06-12 3.12 3.24 3.09 3.23 4.6M
2023-06-09 3.20 3.22 3.12 3.12 2.6M
2023-06-08 3.20 3.31 3.19 3.21 3.6M
2023-06-07 3.13 3.28 3.11 3.14 4.5M
2023-06-06 3.11 3.13 3.02 3.10 3.4M
2023-06-05 3.06 3.15 3.05 3.08 3.4M
2023-06-02 3.17 3.23 3.05 3.10 6.1M
2023-06-01 3.04 3.22 3.01 3.12 7.4M
2023-05-31 2.90 3.03 2.89 3.00 7.5M
2023-05-30 3.04 3.06 2.83 2.86 9.3M
2023-05-26 2.96 3.05 2.95 2.99 6.9M
2023-05-25 3.11 3.12 2.95 2.98 6.1M
2023-05-24 3.29 3.30 3.12 3.14 3.4M
2023-05-23 3.21 3.34 3.19 3.31 3.8M
2023-05-22 3.21 3.29 3.18 3.26 3.9M
2023-05-19 3.24 3.25 3.15 3.21 5.2M
2023-05-18 3.33 3.35 3.14 3.20 6.3M
2023-05-17 3.24 3.39 3.20 3.36 4.6M
2023-05-16 3.30 3.34 3.22 3.24 5.4M
2023-05-15 3.34 3.38 3.29 3.32 4.3M
2023-05-12 3.41 3.43 3.24 3.34 7.2M
2023-05-11 3.44 3.53 3.31 3.44 6.2M
2023-05-10 3.58 3.59 3.48 3.53 5.1M
2023-05-09 3.50 3.59 3.48 3.55 3.4M
2023-05-08 3.58 3.67 3.51 3.52 4.0M
2023-05-05 3.51 3.61 3.41 3.55 6.4M
2023-05-04 3.45 3.65 3.45 3.61 7.4M
2023-05-03 3.42 3.53 3.38 3.42 5.0M
2023-05-02 3.28 3.42 3.22 3.39 6.4M
2023-05-01 3.53 3.60 3.30 3.31 4.9M
2023-04-28 3.46 3.49 3.36 3.40 5.2M
2023-04-27 3.61 3.63 3.45 3.49 4.8M
2023-04-26 3.68 3.73 3.57 3.60 3.4M
2023-04-25 3.63 3.69 3.54 3.66 3.8M
2023-04-24 3.63 3.68 3.58 3.65 3.7M
2023-04-21 3.70 3.74 3.59 3.63 5.8M
2023-04-20 3.87 3.92 3.75 3.77 3.9M
2023-04-19 3.87 3.99 3.72 3.86 5.5M
2023-04-18 3.97 4.12 3.92 3.98 3.8M
2023-04-17 4.01 4.08 3.95 3.97 5.0M
2023-04-14 4.36 4.37 4.03 4.07 7.7M
2023-04-13 4.33 4.55 4.30 4.43 6.4M
2023-04-12 4.26 4.32 4.02 4.20 5.5M
2023-04-11 4.18 4.27 4.13 4.16 5.5M
2023-04-10 4.05 4.17 4.05 4.10 3.4M
2023-04-06 4.15 4.16 3.98 4.12 4.6M
2023-04-05 4.27 4.34 4.16 4.22 6.2M
2023-04-04 4.09 4.31 4.04 4.24 6.3M
2023-04-03 3.94 4.17 3.85 4.09 6.2M
2023-03-31 3.99 4.10 3.93 3.99 7.4M
2023-03-30 3.82 4.05 3.78 4.03 7.2M
2023-03-29 3.67 3.80 3.66 3.75 4.3M
2023-03-28 3.45 3.78 3.42 3.71 6.6M
2023-03-27 3.24 3.45 3.22 3.44 3.5M
2023-03-24 3.30 3.38 3.27 3.30 4.1M
2023-03-23 3.25 3.35 3.22 3.27 4.3M
2023-03-22 3.14 3.29 3.12 3.21 5.2M
2023-03-21 3.20 3.20 3.09 3.16 5.3M
2023-03-20 3.10 3.28 3.09 3.24 7.1M
2023-03-17 2.97 3.10 2.88 3.08 18.3M
2023-03-16 3.00 3.03 2.90 2.92 5.5M
2023-03-15 3.12 3.16 2.98 3.01 10.5M
2023-03-14 3.09 3.09 2.99 3.01 9.1M
2023-03-13 2.99 3.11 2.98 3.02 10.3M
2023-03-10 2.97 3.04 2.83 2.85 5.8M
2023-03-09 2.93 2.96 2.85 2.89 5.2M
2023-03-08 2.97 2.99 2.86 2.88 3.2M
2023-03-07 3.04 3.04 2.91 2.95 3.4M
2023-03-06 3.17 3.18 3.04 3.05 4.3M
2023-03-03 3.20 3.22 3.14 3.19 8.5M
2023-03-02 3.13 3.16 3.05 3.15 12.5M
2023-03-01 3.18 3.21 3.08 3.16 9.5M
2023-02-28 3.02 3.15 2.99 3.12 5.6M
2023-02-27 2.97 3.06 2.96 3.00 5.7M
2023-02-24 2.95 3.01 2.90 2.94 5.4M
2023-02-23 3.20 3.27 2.90 3.01 8.3M
2023-02-22 3.15 3.19 3.11 3.12 4.4M
2023-02-21 3.29 3.34 3.12 3.15 6.6M
2023-02-17 3.27 3.33 3.19 3.31 3.4M
2023-02-16 3.23 3.36 3.19 3.31 3.9M
2023-02-15 3.30 3.31 3.15 3.30 6.1M
2023-02-14 3.37 3.46 3.30 3.40 3.1M
2023-02-13 3.42 3.44 3.34 3.35 3.0M
2023-02-10 3.44 3.50 3.41 3.45 2.9M
2023-02-09 3.64 3.68 3.39 3.42 5.4M
2023-02-08 3.68 3.69 3.56 3.57 2.7M
2023-02-07 3.61 3.70 3.58 3.67 3.0M
2023-02-06 3.65 3.65 3.56 3.60 3.0M
2023-02-03 3.80 3.81 3.60 3.64 5.6M
2023-02-02 4.06 4.10 3.85 3.90 4.0M
2023-02-01 3.88 4.03 3.79 3.98 4.4M
2023-01-31 3.88 3.96 3.85 3.89 2.6M
2023-01-30 3.95 4.01 3.89 3.90 2.6M
2023-01-27 4.08 4.10 3.94 3.96 3.2M
2023-01-26 4.22 4.24 4.08 4.12 2.5M
2023-01-25 4.06 4.23 4.00 4.20 4.0M
2023-01-24 4.15 4.27 4.00 4.10 3.6M
2023-01-23 4.09 4.18 4.02 4.15 3.4M
2023-01-20 4.01 4.18 3.86 4.17 5.3M
2023-01-19 3.72 4.04 3.70 4.03 7.9M
2023-01-18 3.73 3.82 3.66 3.67 4.3M
2023-01-17 3.76 3.78 3.60 3.65 4.9M
2023-01-13 3.68 3.82 3.68 3.80 4.9M
2023-01-12 3.73 3.85 3.69 3.74 4.8M
2023-01-11 3.84 3.86 3.60 3.64 7.6M
2023-01-10 3.76 3.85 3.66 3.82 2.9M
2023-01-09 3.79 3.81 3.68 3.71 3.9M
2023-01-06 3.60 3.75 3.53 3.68 5.0M
2023-01-05 3.47 3.53 3.40 3.53 4.6M
2023-01-04 3.52 3.61 3.46 3.56 4.4M
2023-01-03 3.46 3.61 3.37 3.40 4.1M