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
2022-12-30 16.70 16.78 16.20 16.34 2.8M
2022-12-29 16.92 17.19 16.67 16.71 2.9M
2022-12-28 17.18 17.20 16.65 16.72 2.7M
2022-12-27 16.96 17.69 16.84 17.32 2.6M
2022-12-23 16.84 16.92 16.21 16.81 2.7M
2022-12-22 16.62 16.72 15.95 16.71 3.4M
2022-12-21 17.07 17.15 16.70 16.83 3.1M
2022-12-20 16.07 16.94 16.00 16.72 4.7M
2022-12-19 16.05 16.10 15.65 15.70 3.3M
2022-12-16 15.61 16.14 15.60 15.98 3.4M
2022-12-15 16.12 16.20 15.77 15.77 2.4M
2022-12-14 16.54 16.73 16.21 16.60 2.9M
2022-12-13 17.20 17.30 16.32 16.60 6.5M
2022-12-12 16.37 16.44 16.02 16.44 2.4M
2022-12-09 16.84 17.00 16.37 16.43 3.8M
2022-12-08 17.23 17.27 16.57 16.69 2.8M
2022-12-07 16.61 17.14 16.57 16.99 4.7M
2022-12-06 16.88 16.94 16.34 16.39 2.8M
2022-12-05 17.26 17.40 16.55 16.59 4.1M
2022-12-02 17.05 17.59 16.90 17.44 4.4M
2022-12-01 16.65 17.52 16.44 17.50 9.3M
2022-11-30 15.63 16.41 15.40 16.39 6.5M
2022-11-29 15.15 15.68 15.15 15.25 3.0M
2022-11-28 15.67 15.69 14.82 14.95 3.8M
2022-11-25 15.93 15.93 15.64 15.77 1.8M
2022-11-23 15.57 16.07 15.38 16.00 4.3M
2022-11-22 14.98 15.67 14.93 15.65 5.7M
2022-11-21 14.65 14.86 14.50 14.82 2.6M
2022-11-18 14.44 14.88 14.27 14.84 3.9M
2022-11-17 14.46 14.66 14.22 14.43 3.8M
2022-11-16 14.77 14.93 14.55 14.73 4.0M
2022-11-15 15.41 15.52 14.76 14.86 4.9M
2022-11-14 15.26 15.51 14.93 15.31 5.4M
2022-11-11 14.59 15.47 14.35 15.45 11.0M
2022-11-10 14.36 14.61 13.91 14.59 13.0M
2022-11-09 15.05 15.15 13.40 13.64 15.3M
2022-11-08 15.05 16.08 14.76 15.20 13.9M
2022-11-07 14.97 15.38 14.70 15.02 9.4M
2022-11-04 15.50 15.71 13.84 14.95 21.7M
2022-11-03 15.24 15.57 15.06 15.25 3.7M
2022-11-02 16.43 16.61 15.44 15.45 2.6M
2022-11-01 16.62 16.74 16.26 16.33 1.4M
2022-10-31 16.00 16.23 15.93 15.98 1.7M
2022-10-28 16.10 16.26 15.85 16.25 1.5M
2022-10-27 16.59 16.86 16.30 16.33 1.6M
2022-10-26 16.20 16.96 16.20 16.56 2.3M
2022-10-25 15.89 16.20 15.83 16.03 2.1M
2022-10-24 16.01 16.01 15.55 15.82 2.1M
2022-10-21 15.61 16.22 15.54 16.20 2.5M
2022-10-20 15.39 15.98 15.32 15.58 1.8M
2022-10-19 15.42 15.49 15.25 15.32 1.8M
2022-10-18 15.81 15.88 15.47 15.76 1.1M
2022-10-17 15.80 16.32 15.55 15.61 2.5M
2022-10-14 16.02 16.02 15.19 15.36 2.0M
2022-10-13 15.48 16.22 15.28 16.08 2.7M
2022-10-12 15.88 16.23 15.73 16.20 1.5M
2022-10-11 16.00 16.37 15.77 15.84 2.5M
2022-10-10 16.02 16.34 15.87 16.06 1.4M
2022-10-07 16.92 17.09 16.36 16.36 2.1M
2022-10-06 16.90 17.30 16.79 17.25 1.9M
2022-10-05 16.81 17.00 16.42 17.00 2.2M
2022-10-04 17.30 17.48 16.77 17.22 3.8M
2022-10-03 16.34 16.97 16.31 16.89 3.7M
2022-09-30 15.54 16.32 15.45 15.88 2.7M
2022-09-29 15.37 15.68 15.00 15.63 2.5M
2022-09-28 14.79 15.58 14.78 15.57 3.1M
2022-09-27 14.89 15.03 14.53 14.53 2.9M
2022-09-26 14.73 15.10 14.43 14.56 2.8M
2022-09-23 15.23 15.23 14.53 14.84 3.2M
2022-09-22 16.17 16.34 15.64 15.66 2.1M
2022-09-21 16.15 16.53 15.75 16.00 2.7M
2022-09-20 15.88 16.01 15.56 15.97 2.3M
2022-09-19 15.51 16.18 15.42 16.16 2.4M
2022-09-16 15.38 16.08 15.28 15.75 3.3M
2022-09-15 15.87 16.26 15.50 15.68 3.0M
2022-09-14 16.03 16.20 15.86 16.05 1.6M
2022-09-13 15.86 16.37 15.82 15.85 3.0M
2022-09-12 16.42 16.74 16.18 16.57 3.3M
2022-09-09 15.72 15.90 15.54 15.88 2.2M
2022-09-08 15.12 15.52 15.05 15.45 1.7M
2022-09-07 14.71 15.35 14.57 15.30 1.9M
2022-09-06 15.15 15.32 14.71 14.73 2.1M
2022-09-02 14.85 15.20 14.58 14.94 2.7M
2022-09-01 14.59 14.74 14.40 14.50 2.6M
2022-08-31 15.04 15.29 14.84 14.88 2.6M
2022-08-30 15.83 15.86 15.09 15.16 2.6M
2022-08-29 15.68 16.07 15.57 15.65 2.4M
2022-08-26 16.68 16.78 15.72 15.89 3.5M
2022-08-25 16.67 16.74 16.44 16.65 1.7M
2022-08-24 16.25 16.61 16.09 16.54 1.8M
2022-08-23 16.05 16.67 16.05 16.31 2.6M
2022-08-22 15.93 16.09 15.71 16.01 3.0M
2022-08-19 16.57 16.62 16.02 16.13 3.5M
2022-08-18 16.83 16.93 16.58 16.81 2.1M
2022-08-17 17.37 17.42 16.67 16.79 4.0M
2022-08-16 17.64 17.73 17.30 17.62 2.1M
2022-08-15 17.65 17.82 17.32 17.79 2.8M
2022-08-12 17.95 18.58 17.94 18.17 5.0M
2022-08-11 19.21 19.41 17.63 17.83 11.7M
2022-08-10 21.14 21.52 20.88 21.08 2.2M
2022-08-09 20.92 21.04 20.42 20.89 1.6M
2022-08-08 20.98 21.04 20.63 20.83 2.1M
2022-08-05 19.91 20.48 19.52 20.45 2.0M
2022-08-04 19.78 20.90 19.63 20.61 2.6M
2022-08-03 20.20 20.20 19.35 19.59 1.8M
2022-08-02 20.34 20.72 20.03 20.06 1.9M
2022-08-01 20.46 20.48 20.13 20.27 1.6M
2022-07-29 20.26 20.49 19.76 20.33 2.5M
2022-07-28 20.05 20.38 19.72 20.10 3.5M
2022-07-27 18.80 19.49 18.65 19.34 2.8M
2022-07-26 18.45 18.80 18.33 18.72 1.9M
2022-07-25 18.66 18.83 17.98 18.34 2.1M
2022-07-22 19.30 19.80 18.74 18.78 2.5M
2022-07-21 18.12 19.14 18.00 19.01 3.8M
2022-07-20 18.77 18.96 18.01 18.05 2.2M
2022-07-19 18.72 18.96 18.51 18.65 1.6M
2022-07-18 18.53 18.84 18.41 18.44 1.9M
2022-07-15 18.50 18.54 17.71 18.27 2.0M
2022-07-14 17.96 18.33 17.26 18.25 3.3M
2022-07-13 18.07 19.13 18.06 18.69 2.1M
2022-07-12 18.54 18.87 18.14 18.29 1.7M
2022-07-11 18.72 19.12 18.54 18.65 1.2M
2022-07-08 19.19 19.34 18.57 18.92 1.6M
2022-07-07 18.81 19.56 18.81 19.11 2.2M
2022-07-06 18.72 18.97 18.16 18.80 2.1M
2022-07-05 19.57 19.73 18.28 18.71 3.7M
2022-07-01 19.25 20.13 18.77 20.02 3.4M
2022-06-30 20.32 20.42 19.59 19.67 1.9M
2022-06-29 21.16 21.18 20.24 20.52 1.6M
2022-06-28 21.45 21.58 20.71 20.86 1.9M
2022-06-27 21.16 21.45 20.88 21.42 1.7M
2022-06-24 20.72 21.21 20.34 21.06 1.8M
2022-06-23 21.00 21.21 20.12 20.54 2.6M
2022-06-22 21.41 21.81 20.96 21.00 1.7M
2022-06-21 21.11 21.83 20.96 21.43 1.7M
2022-06-17 21.42 21.52 20.87 21.00 2.6M
2022-06-16 21.11 22.15 20.69 21.66 3.1M
2022-06-15 21.60 21.74 20.74 21.39 2.3M
2022-06-14 21.61 21.61 20.56 20.89 2.4M
2022-06-13 22.33 22.57 21.44 21.46 3.3M
2022-06-10 21.81 23.59 21.50 23.40 2.6M
2022-06-09 22.84 22.88 22.06 22.10 2.2M
2022-06-08 23.03 23.27 22.67 23.07 2.1M
2022-06-07 23.00 23.44 22.89 23.22 1.7M
2022-06-06 23.92 24.03 23.01 23.21 1.8M
2022-06-03 23.85 24.16 23.49 23.57 2.2M
2022-06-02 22.49 24.21 22.48 23.99 2.6M
2022-06-01 22.36 22.65 22.00 22.09 1.6M
2022-05-31 22.81 23.00 21.74 21.97 1.9M
2022-05-27 23.08 23.17 22.52 22.75 1.4M
2022-05-26 22.29 22.76 22.17 22.64 1.3M
2022-05-25 22.08 22.46 21.98 22.36 1.4M
2022-05-24 22.44 22.71 21.87 22.48 1.6M
2022-05-23 22.74 22.85 21.98 22.22 1.4M
2022-05-20 22.63 22.84 22.02 22.42 2.1M
2022-05-19 21.88 22.98 21.77 22.60 2.2M
2022-05-18 21.94 22.02 21.20 21.26 1.7M
2022-05-17 22.24 22.49 21.76 22.11 1.8M
2022-05-16 21.64 21.86 21.36 21.76 1.9M
2022-05-13 21.07 22.01 21.02 21.65 2.7M
2022-05-12 21.46 21.96 20.59 21.01 3.8M
2022-05-11 22.40 23.06 21.83 21.94 2.6M
2022-05-10 22.77 23.00 21.53 21.98 2.9M
2022-05-09 23.54 23.74 22.29 22.36 3.1M
2022-05-06 24.72 24.86 24.14 24.34 1.5M
2022-05-05 26.07 26.16 24.31 24.72 1.9M
2022-05-04 25.13 25.96 24.86 25.89 2.0M
2022-05-03 24.50 25.41 24.39 25.18 1.4M
2022-05-02 24.05 24.46 23.64 24.46 2.3M
2022-04-29 25.31 25.65 24.74 24.77 1.9M
2022-04-28 24.39 25.20 24.22 25.10 2.0M
2022-04-27 24.71 25.03 24.32 24.38 1.7M
2022-04-26 25.64 25.82 24.59 24.69 2.2M
2022-04-25 25.41 25.86 24.50 25.50 3.3M
2022-04-22 26.77 27.19 26.19 26.44 1.9M
2022-04-21 28.91 28.91 26.94 27.30 3.0M
2022-04-20 28.53 29.19 28.49 29.15 1.5M
2022-04-19 29.00 29.36 28.46 28.62 2.1M
2022-04-18 30.20 30.56 29.60 29.66 2.3M
2022-04-14 29.85 30.17 29.41 29.84 1.9M
2022-04-13 29.45 30.08 29.33 29.95 2.1M
2022-04-12 29.12 29.75 28.79 29.12 2.7M
2022-04-11 29.07 29.39 28.39 28.83 2.6M
2022-04-08 27.84 28.78 27.72 28.59 2.6M
2022-04-07 27.43 27.88 27.03 27.66 1.6M
2022-04-06 27.32 27.62 26.89 27.28 1.4M
2022-04-05 28.21 28.67 27.15 27.33 1.7M
2022-04-04 28.43 28.69 27.74 28.02 1.6M
2022-04-01 27.11 28.17 27.11 28.11 2.1M
2022-03-31 27.57 27.94 27.26 27.30 1.7M
2022-03-30 27.61 28.03 27.34 27.53 1.7M
2022-03-29 26.22 27.37 26.04 27.33 2.5M
2022-03-28 27.80 27.91 26.68 26.82 3.0M
2022-03-25 28.00 28.39 27.93 28.27 2.4M
2022-03-24 28.14 29.15 27.93 28.30 2.9M
2022-03-23 27.78 28.08 27.36 27.85 1.8M
2022-03-22 27.84 27.85 27.18 27.57 1.9M
2022-03-21 27.86 28.45 27.65 27.88 2.2M
2022-03-18 27.36 27.83 26.85 27.67 4.4M
2022-03-17 27.51 28.43 27.43 27.61 2.7M
2022-03-16 26.42 26.98 25.97 26.96 2.7M
2022-03-15 25.09 26.81 25.02 26.56 2.9M
2022-03-14 26.48 26.70 25.67 25.99 3.5M
2022-03-11 27.00 27.68 26.74 27.35 2.5M
2022-03-10 26.96 27.90 26.96 27.67 3.3M
2022-03-09 25.82 27.20 25.56 26.89 3.3M
2022-03-08 27.30 28.95 26.72 27.21 8.0M
2022-03-07 26.45 27.41 26.02 26.65 4.1M
2022-03-04 25.79 26.75 25.56 26.58 3.8M
2022-03-03 25.57 25.88 25.20 25.64 2.1M
2022-03-02 25.26 25.65 25.06 25.56 2.4M
2022-03-01 23.79 25.88 23.78 25.74 3.9M
2022-02-28 23.62 24.04 23.37 23.63 3.3M
2022-02-25 23.05 23.48 22.43 23.29 3.9M
2022-02-24 24.85 25.19 23.08 23.48 4.7M
2022-02-23 23.45 24.66 23.45 24.35 3.0M
2022-02-22 24.11 24.32 23.37 23.49 2.6M
2022-02-18 24.59 24.60 23.69 23.92 3.4M
2022-02-17 24.66 24.79 24.31 24.60 2.9M
2022-02-16 24.03 24.48 23.94 24.32 2.3M
2022-02-15 23.33 23.95 22.92 23.89 2.1M
2022-02-14 24.08 24.20 23.73 23.96 2.6M
2022-02-11 22.61 24.11 22.48 23.84 2.7M
2022-02-10 22.89 23.63 22.35 22.49 2.3M
2022-02-09 23.09 23.42 22.92 23.01 1.6M
2022-02-08 22.57 23.09 22.36 23.08 2.3M
2022-02-07 21.61 22.69 21.52 22.60 2.6M
2022-02-04 21.08 21.57 21.04 21.32 1.5M
2022-02-03 21.56 21.64 20.96 21.22 2.5M
2022-02-02 22.20 22.55 21.71 21.74 2.4M
2022-02-01 21.96 22.57 21.69 22.28 2.7M
2022-01-31 21.42 21.73 21.10 21.67 3.7M
2022-01-28 21.31 21.52 20.74 21.13 3.7M
2022-01-27 22.19 22.54 21.47 21.52 3.5M
2022-01-26 23.09 23.70 22.38 22.54 3.1M
2022-01-25 22.69 23.57 22.58 23.42 2.4M
2022-01-24 23.05 23.21 22.15 23.01 3.7M
2022-01-21 24.68 24.70 23.35 23.51 2.4M
2022-01-20 24.95 25.46 24.53 24.57 3.4M
2022-01-19 23.14 25.21 23.08 24.90 5.5M
2022-01-18 23.08 23.75 22.69 22.73 3.1M
2022-01-14 23.51 23.62 22.76 22.99 1.8M
2022-01-13 23.89 24.07 23.44 23.46 1.3M
2022-01-12 23.76 23.95 23.42 23.90 1.5M
2022-01-11 23.07 23.62 22.87 23.62 1.6M
2022-01-10 22.31 23.02 22.14 22.99 3.1M
2022-01-07 22.74 22.88 22.32 22.48 2.5M
2022-01-06 23.19 23.23 22.56 22.59 2.7M
2022-01-05 24.45 25.04 23.50 23.56 2.2M
2022-01-04 24.44 24.81 24.15 24.23 2.0M
2022-01-03 24.62 24.78 24.19 24.32 1.5M