Pan American Silver NQ

PAAS
🏛️ usa →
38.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.05 25.22 24.66 24.97 1.8M
2021-12-30 24.56 25.13 24.54 25.00 1.9M
2021-12-29 24.58 25.06 24.51 24.56 1.8M
2021-12-28 25.14 25.55 25.00 25.06 1.2M
2021-12-27 24.84 25.36 24.78 25.17 1.3M
2021-12-23 24.85 25.16 24.51 25.02 1.2M
2021-12-22 24.65 24.93 24.21 24.89 1.4M
2021-12-21 24.30 24.69 24.07 24.61 1.6M
2021-12-20 24.02 24.34 23.96 24.08 2.0M
2021-12-17 23.96 24.71 23.80 24.40 4.7M
2021-12-16 23.33 24.08 23.13 23.88 4.3M
2021-12-15 22.35 22.35 21.39 22.09 3.8M
2021-12-14 22.59 22.95 22.25 22.33 3.3M
2021-12-13 23.50 23.77 23.07 23.14 2.0M
2021-12-10 24.05 24.15 23.31 23.40 1.9M
2021-12-09 24.28 24.42 23.76 23.90 1.7M
2021-12-08 24.35 24.85 24.24 24.80 1.4M
2021-12-07 24.23 24.74 24.23 24.44 1.3M
2021-12-06 23.55 24.17 23.19 24.13 1.5M
2021-12-03 23.86 23.97 23.28 23.71 2.3M
2021-12-02 24.01 24.25 23.42 23.86 2.2M
2021-12-01 25.77 26.09 24.01 24.06 2.5M
2021-11-30 25.68 26.53 25.29 25.54 1.9M
2021-11-29 25.63 25.78 25.28 25.55 1.4M
2021-11-26 26.35 26.43 25.32 25.79 1.1M
2021-11-24 26.01 26.42 25.65 26.41 1.6M
2021-11-23 25.70 26.20 25.49 26.18 2.5M
2021-11-22 25.62 26.24 24.91 25.96 3.0M
2021-11-19 27.15 27.64 26.77 26.78 1.5M
2021-11-18 27.75 27.76 27.30 27.41 1.1M
2021-11-17 27.83 28.36 27.63 27.77 2.0M
2021-11-16 27.81 28.27 27.53 27.59 1.6M
2021-11-15 27.69 27.99 27.41 27.79 1.4M
2021-11-12 27.42 28.00 27.33 27.75 1.4M
2021-11-11 27.25 28.04 27.01 27.75 2.4M
2021-11-10 27.02 27.95 26.69 26.82 3.6M
2021-11-09 26.40 26.81 26.06 26.77 1.9M
2021-11-08 26.31 26.55 26.03 26.45 1.5M
2021-11-05 25.33 26.05 25.17 25.99 1.6M
2021-11-04 26.21 26.50 25.12 25.13 2.1M
2021-11-03 25.27 25.85 24.75 25.77 1.9M
2021-11-02 25.58 25.61 25.11 25.55 1.1M
2021-11-01 25.76 25.99 25.28 25.85 1.1M
2021-10-29 26.02 26.15 25.56 25.61 1.5M
2021-10-28 26.44 26.61 26.10 26.24 1.2M
2021-10-27 26.50 26.78 26.19 26.46 1.4M
2021-10-26 26.42 26.53 26.11 26.40 1.1M
2021-10-25 26.40 26.74 26.22 26.53 1.3M
2021-10-22 26.23 26.97 25.89 26.03 1.9M
2021-10-21 25.71 25.79 25.46 25.76 1.4M
2021-10-20 25.68 26.03 25.30 25.90 1.9M
2021-10-19 25.74 25.82 25.08 25.30 1.7M
2021-10-18 24.93 25.17 24.70 24.71 1.3M
2021-10-15 25.14 25.67 24.74 25.17 1.6M
2021-10-14 25.51 25.63 25.17 25.56 1.7M
2021-10-13 24.54 25.23 24.54 25.06 2.2M
2021-10-12 23.82 24.53 23.77 24.28 1.7M
2021-10-11 24.02 24.44 23.70 23.71 1.1M
2021-10-08 24.67 24.81 23.96 23.99 1.9M
2021-10-07 23.48 24.18 23.43 23.87 1.9M
2021-10-06 22.90 23.72 22.80 23.71 2.6M
2021-10-05 23.18 23.23 22.27 23.03 2.6M
2021-10-04 23.22 23.78 23.15 23.32 1.9M
2021-10-01 23.54 23.58 22.88 23.18 1.5M
2021-09-30 23.24 23.63 23.01 23.27 1.9M
2021-09-29 23.36 23.55 22.92 22.96 2.8M
2021-09-28 23.25 24.00 23.23 23.72 1.9M
2021-09-27 23.58 24.31 23.48 23.66 1.2M
2021-09-24 23.52 24.06 23.31 23.44 1.6M
2021-09-23 24.13 24.21 23.54 23.63 2.4M
2021-09-22 24.42 24.84 24.11 24.25 2.0M
2021-09-21 24.62 25.03 24.25 24.27 1.5M
2021-09-20 24.10 24.47 23.73 24.23 1.7M
2021-09-17 24.53 24.68 24.19 24.39 2.5M
2021-09-16 24.93 25.05 24.27 24.64 3.0M
2021-09-15 25.75 26.28 25.65 25.85 1.2M
2021-09-14 25.97 26.31 25.42 26.00 1.9M
2021-09-13 25.12 26.23 25.05 25.87 1.7M
2021-09-10 25.69 25.87 25.13 25.17 1.3M
2021-09-09 26.09 26.13 25.44 25.65 1.6M
2021-09-08 25.68 26.04 25.36 25.90 1.7M
2021-09-07 26.44 26.51 25.65 25.73 1.6M
2021-09-03 26.48 27.06 26.33 26.62 2.1M
2021-09-02 25.80 25.97 25.61 25.75 1.0M
2021-09-01 26.15 26.26 25.66 25.80 1.1M
2021-08-31 25.65 26.01 25.55 25.94 1.4M
2021-08-30 25.98 26.19 25.49 25.57 1.4M
2021-08-27 24.75 26.02 24.55 25.83 1.9M
2021-08-26 24.66 25.20 24.52 24.73 1.4M
2021-08-25 25.20 25.20 24.62 25.00 1.3M
2021-08-24 25.77 25.86 25.12 25.43 1.5M
2021-08-23 24.73 25.63 24.55 25.41 2.1M
2021-08-20 23.81 24.33 23.72 23.93 1.5M
2021-08-19 24.44 24.73 23.93 24.12 2.7M
2021-08-18 25.55 25.55 24.28 24.65 2.8M
2021-08-17 25.65 26.00 25.18 25.44 1.5M
2021-08-16 26.50 26.51 25.75 25.88 1.4M
2021-08-13 26.48 26.85 26.31 26.51 1.7M
2021-08-12 26.35 26.39 25.78 25.97 1.9M
2021-08-11 25.00 26.97 24.95 26.53 3.5M
2021-08-10 25.44 25.80 25.15 25.23 2.5M
2021-08-09 26.35 26.39 25.41 25.50 3.9M
2021-08-06 26.79 26.97 26.27 26.74 2.0M
2021-08-05 27.64 27.76 26.96 27.31 1.4M
2021-08-04 28.57 28.75 27.52 27.59 1.4M
2021-08-03 27.74 27.99 27.57 27.94 1.3M
2021-08-02 27.98 28.04 27.60 27.72 0.8M
2021-07-30 28.00 28.44 27.80 28.07 1.1M
2021-07-29 28.62 28.82 28.23 28.28 2.2M
2021-07-28 26.90 27.76 26.75 27.72 1.5M
2021-07-27 27.12 27.12 26.46 26.89 1.2M
2021-07-26 26.88 27.50 26.80 27.11 1.0M
2021-07-23 26.90 27.06 26.55 26.85 1.3M
2021-07-22 27.07 27.22 26.50 26.93 1.5M
2021-07-21 26.26 27.13 26.09 27.05 1.9M
2021-07-20 26.21 26.67 25.92 26.26 1.9M
2021-07-19 26.43 26.88 25.86 26.19 4.4M
2021-07-16 28.31 28.31 27.02 27.11 2.2M
2021-07-15 28.73 28.80 28.20 28.48 1.4M
2021-07-14 29.00 29.14 28.49 28.64 2.2M
2021-07-13 27.93 28.95 27.93 28.35 1.6M
2021-07-12 28.25 28.63 27.90 27.95 1.8M
2021-07-09 27.64 28.68 27.64 28.50 1.9M
2021-07-08 28.13 28.49 27.33 27.57 3.0M
2021-07-07 28.61 28.62 27.96 28.15 1.6M
2021-07-06 29.18 29.32 28.28 28.42 2.0M
2021-07-02 28.78 29.22 28.43 28.84 1.6M
2021-07-01 29.00 29.10 28.21 28.41 1.4M
2021-06-30 28.28 28.82 28.09 28.57 1.8M
2021-06-29 27.71 28.59 27.55 28.18 2.2M
2021-06-28 28.41 28.61 27.85 28.15 1.5M
2021-06-25 29.04 29.28 28.29 28.33 1.9M
2021-06-24 28.81 28.99 28.40 28.62 2.3M
2021-06-23 29.10 29.50 28.61 28.65 1.8M
2021-06-22 28.60 28.98 28.18 28.75 2.6M
2021-06-21 28.55 28.85 27.93 28.71 2.3M
2021-06-18 29.12 29.25 28.17 28.24 3.8M
2021-06-17 29.45 29.94 28.71 28.88 5.6M
2021-06-16 30.48 31.04 30.26 30.49 2.5M
2021-06-15 31.30 31.35 30.38 30.57 3.2M
2021-06-14 30.85 32.06 30.61 31.43 2.3M
2021-06-11 32.28 32.43 31.38 31.52 2.2M
2021-06-10 31.61 32.35 31.30 32.32 2.8M
2021-06-09 31.02 31.88 30.65 31.56 2.4M
2021-06-08 31.74 31.89 30.94 30.95 3.1M
2021-06-07 32.26 32.47 31.77 32.08 1.9M
2021-06-04 32.05 32.54 31.80 32.31 2.2M
2021-06-03 32.35 32.45 31.67 31.92 2.9M
2021-06-02 33.61 33.64 32.71 33.33 2.5M
2021-06-01 33.86 34.63 33.59 33.73 2.7M
2021-05-28 33.29 33.95 33.18 33.64 2.0M
2021-05-27 33.39 34.04 32.92 33.84 1.5M
2021-05-26 34.06 34.70 33.41 33.42 2.2M
2021-05-25 33.71 34.10 32.98 33.97 2.3M
2021-05-24 33.86 34.21 33.49 33.90 1.5M
2021-05-21 34.29 34.41 33.39 33.71 2.7M
2021-05-20 33.11 34.44 33.00 33.81 2.4M
2021-05-19 32.87 33.77 32.62 33.07 2.5M
2021-05-18 33.90 34.00 33.00 33.77 2.6M
2021-05-17 31.31 34.05 31.19 33.77 4.7M
2021-05-14 30.45 31.15 30.03 30.95 3.9M
2021-05-13 31.92 31.97 29.20 29.82 10.1M
2021-05-12 34.74 35.15 33.22 33.36 2.6M
2021-05-11 33.51 34.78 33.35 34.66 2.8M
2021-05-10 35.60 36.14 34.44 34.47 3.3M
2021-05-07 35.25 35.45 34.55 34.99 1.9M
2021-05-06 33.50 35.45 33.44 34.75 4.2M
2021-05-05 33.50 33.54 32.68 33.13 1.4M
2021-05-04 33.38 34.41 32.84 33.12 2.2M
2021-05-03 32.50 33.77 32.22 33.60 2.4M
2021-04-30 32.39 32.47 31.69 31.82 1.9M
2021-04-29 32.62 32.69 31.72 32.39 2.4M
2021-04-28 32.27 33.20 31.90 32.98 1.7M
2021-04-27 33.27 33.52 32.58 32.61 1.7M
2021-04-26 33.90 33.94 33.18 33.38 1.7M
2021-04-23 34.21 34.45 33.62 33.77 1.1M
2021-04-22 34.48 34.48 33.59 33.85 1.6M
2021-04-21 33.77 34.90 33.77 34.74 2.1M
2021-04-20 33.24 33.85 32.82 33.74 2.2M
2021-04-19 33.85 34.09 32.96 33.28 1.5M
2021-04-16 34.53 34.57 33.60 33.79 2.2M
2021-04-15 33.15 34.84 33.02 34.04 3.0M
2021-04-14 33.01 33.17 32.43 32.46 1.4M
2021-04-13 33.10 33.66 32.92 33.12 1.3M
2021-04-12 33.25 33.39 32.37 32.52 1.4M
2021-04-09 32.88 33.78 32.65 33.52 1.7M
2021-04-08 32.89 33.82 32.77 33.59 2.1M
2021-04-07 32.53 32.65 32.05 32.18 1.4M
2021-04-06 31.67 33.12 31.60 32.59 2.1M
2021-04-05 31.45 31.78 31.01 31.33 1.6M
2021-04-01 30.50 31.48 30.45 31.36 1.7M
2021-03-31 29.51 30.45 29.16 30.03 2.1M
2021-03-30 29.30 29.68 28.71 29.34 2.7M
2021-03-29 30.55 30.69 29.28 30.34 2.4M
2021-03-26 30.35 30.77 30.14 30.76 1.2M
2021-03-25 30.06 30.80 29.97 30.49 1.9M
2021-03-24 31.18 31.43 30.40 30.46 2.3M
2021-03-23 32.84 32.84 30.69 30.70 3.8M
2021-03-22 33.00 33.69 32.95 33.05 1.2M
2021-03-19 33.64 33.75 32.71 33.32 3.1M
2021-03-18 33.67 34.32 33.21 33.46 2.2M
2021-03-17 32.94 34.93 32.72 34.49 2.9M
2021-03-16 33.57 33.69 33.02 33.24 1.8M
2021-03-15 32.34 33.75 32.34 33.70 2.9M
2021-03-12 30.57 32.09 30.33 32.07 2.9M
2021-03-11 31.49 31.83 31.00 31.60 2.0M
2021-03-10 30.95 31.31 30.34 31.06 2.6M
2021-03-09 30.97 31.72 30.59 30.82 3.5M
2021-03-08 30.74 30.94 29.69 29.73 2.5M
2021-03-05 30.99 31.15 29.30 30.85 3.7M
2021-03-04 31.53 32.06 30.13 30.91 3.9M
2021-03-03 32.41 32.43 31.27 31.77 2.7M
2021-03-02 32.07 33.52 32.07 33.12 2.8M
2021-03-01 33.94 34.14 31.86 32.02 3.2M
2021-02-26 34.21 34.67 32.60 33.02 3.9M
2021-02-25 36.17 37.29 34.94 35.43 4.2M
2021-02-24 34.24 37.26 34.00 36.78 5.3M
2021-02-23 34.07 34.71 33.03 34.61 3.1M
2021-02-22 33.10 35.04 32.75 34.66 4.5M
2021-02-19 32.66 32.90 32.29 32.49 2.4M
2021-02-18 32.15 32.60 31.43 32.04 2.4M
2021-02-17 32.24 32.55 31.44 31.86 3.5M
2021-02-16 32.90 33.68 32.54 32.74 2.6M
2021-02-12 32.50 33.60 32.05 33.33 2.3M
2021-02-11 33.33 33.68 32.55 32.73 1.8M
2021-02-10 33.46 33.84 33.06 33.25 2.4M
2021-02-09 33.47 33.61 32.73 33.05 2.2M
2021-02-08 32.80 33.59 32.55 33.28 2.9M
2021-02-05 31.82 32.36 31.23 32.06 3.1M
2021-02-04 30.55 31.69 30.20 31.62 4.0M
2021-02-03 32.21 32.34 31.23 31.59 3.1M
2021-02-02 33.84 34.30 31.41 31.50 8.9M
2021-02-01 37.37 39.62 35.13 36.38 18.0M
2021-01-29 33.88 34.12 32.22 32.46 6.7M
2021-01-28 30.96 32.09 29.83 31.28 8.5M
2021-01-27 29.33 29.38 27.95 28.12 3.4M
2021-01-26 30.00 30.29 29.61 29.90 1.7M
2021-01-25 30.59 30.68 29.51 29.75 2.3M
2021-01-22 29.66 30.61 29.52 30.22 2.6M
2021-01-21 31.90 32.13 30.50 30.83 3.2M
2021-01-20 29.88 31.99 29.78 31.82 5.2M
2021-01-19 30.00 30.33 29.24 29.53 4.6M
2021-01-15 30.79 30.89 29.32 29.33 4.4M
2021-01-14 32.10 32.51 30.89 31.17 4.8M
2021-01-13 33.54 33.72 31.96 31.99 4.0M
2021-01-12 34.21 34.25 33.20 34.02 2.4M
2021-01-11 34.52 34.87 34.16 34.27 2.4M
2021-01-08 37.18 37.24 34.68 35.41 4.8M
2021-01-07 38.21 38.69 37.61 38.30 2.0M
2021-01-06 37.82 38.16 36.95 38.02 3.4M
2021-01-05 37.60 38.29 36.56 38.20 3.2M
2021-01-04 36.06 37.51 35.44 37.33 4.6M