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
2023-12-29 16.38 16.47 16.12 16.33 3.2M
2023-12-28 16.73 17.07 16.54 16.54 2.6M
2023-12-27 16.78 17.03 16.73 16.90 2.6M
2023-12-26 16.79 16.86 16.57 16.79 1.6M
2023-12-22 16.78 17.20 16.68 16.71 3.3M
2023-12-21 16.10 16.52 16.08 16.43 3.3M
2023-12-20 16.24 16.29 15.89 15.91 3.8M
2023-12-19 15.63 16.21 15.60 16.15 5.0M
2023-12-18 15.65 15.69 15.34 15.42 2.5M
2023-12-15 15.65 15.71 15.41 15.57 5.6M
2023-12-14 15.92 16.24 15.64 15.75 5.0M
2023-12-13 14.33 15.56 14.26 15.54 4.5M
2023-12-12 14.85 14.88 14.31 14.34 2.9M
2023-12-11 14.62 14.85 14.39 14.80 3.1M
2023-12-08 15.13 15.21 14.80 14.87 2.2M
2023-12-07 15.42 15.44 15.10 15.31 2.0M
2023-12-06 15.61 15.75 15.34 15.34 1.6M
2023-12-05 15.84 15.87 15.20 15.39 3.5M
2023-12-04 15.67 16.11 15.67 15.91 3.9M
2023-12-01 15.61 16.20 15.47 16.18 3.7M
2023-11-30 15.65 15.70 15.32 15.66 2.7M
2023-11-29 15.55 15.74 15.39 15.63 3.3M
2023-11-28 15.21 15.62 15.12 15.61 3.4M
2023-11-27 15.08 15.15 14.81 15.01 3.3M
2023-11-24 14.38 14.85 14.38 14.79 1.7M
2023-11-22 14.73 14.73 14.33 14.38 2.1M
2023-11-21 14.47 14.76 14.47 14.58 2.7M
2023-11-20 14.07 14.39 13.93 14.26 2.3M
2023-11-17 14.47 14.57 14.23 14.32 2.5M
2023-11-16 14.26 14.69 14.12 14.36 4.1M
2023-11-15 14.12 14.20 13.91 14.06 2.3M
2023-11-14 13.49 14.18 13.47 14.04 3.4M
2023-11-13 13.30 13.42 13.13 13.14 2.9M
2023-11-10 13.64 13.64 13.13 13.32 4.7M
2023-11-09 13.70 14.09 13.53 13.70 3.6M
2023-11-08 14.63 14.63 13.55 13.62 7.7M
2023-11-07 15.07 15.07 14.59 14.99 2.8M
2023-11-06 15.30 15.49 15.22 15.22 3.8M
2023-11-03 14.69 15.51 14.59 15.34 4.4M
2023-11-02 14.88 14.90 14.25 14.43 3.3M
2023-11-01 14.69 14.80 14.34 14.65 2.4M
2023-10-31 14.88 15.07 14.43 14.61 3.4M
2023-10-30 15.35 15.40 14.86 14.96 2.2M
2023-10-27 14.98 15.19 14.62 15.12 2.9M
2023-10-26 14.98 15.11 14.67 15.03 3.3M
2023-10-25 15.14 15.42 14.98 14.98 2.0M
2023-10-24 14.99 15.36 14.89 15.25 2.7M
2023-10-23 15.17 15.40 14.76 15.19 2.6M
2023-10-20 15.26 15.97 15.26 15.32 7.0M
2023-10-19 15.16 15.34 14.93 15.24 4.0M
2023-10-18 15.44 15.86 15.12 15.18 4.1M
2023-10-17 14.77 15.28 14.77 15.13 2.8M
2023-10-16 14.69 15.03 14.65 14.86 3.2M
2023-10-13 14.50 14.91 14.36 14.88 6.8M
2023-10-12 14.48 14.66 13.85 13.88 3.3M
2023-10-11 14.53 14.61 14.22 14.59 3.4M
2023-10-10 14.25 14.40 14.16 14.31 2.2M
2023-10-09 14.07 14.44 14.07 14.33 2.3M
2023-10-06 13.79 14.08 13.49 13.87 4.6M
2023-10-05 13.65 13.85 13.51 13.83 2.4M
2023-10-04 13.74 13.77 13.48 13.73 3.3M
2023-10-03 13.76 13.84 13.45 13.74 3.9M
2023-10-02 14.16 14.27 13.61 13.70 4.7M
2023-09-29 14.72 14.80 14.33 14.48 3.4M
2023-09-28 14.15 14.38 13.98 14.38 4.5M
2023-09-27 14.35 14.35 14.03 14.15 4.1M
2023-09-26 14.87 14.87 14.28 14.32 4.7M
2023-09-25 15.25 15.26 14.83 15.01 3.1M
2023-09-22 15.69 15.70 15.18 15.21 3.3M
2023-09-21 15.83 15.83 15.43 15.44 3.2M
2023-09-20 16.28 16.48 16.13 16.17 2.9M
2023-09-19 16.68 16.80 16.06 16.18 2.5M
2023-09-18 16.64 16.85 16.48 16.71 2.9M
2023-09-15 16.48 16.90 16.39 16.71 6.3M
2023-09-14 15.93 16.42 15.83 16.21 2.4M
2023-09-13 15.89 16.00 15.81 15.87 1.4M
2023-09-12 15.73 16.14 15.66 15.84 2.2M
2023-09-11 15.61 15.88 15.61 15.76 1.7M
2023-09-08 15.40 15.73 15.40 15.43 1.9M
2023-09-07 15.36 15.51 15.25 15.34 1.7M
2023-09-06 15.46 15.62 15.31 15.50 2.9M
2023-09-05 16.01 16.15 15.46 15.46 4.3M
2023-09-01 16.80 16.92 16.27 16.28 2.6M
2023-08-31 16.35 16.63 16.32 16.55 3.2M
2023-08-30 16.84 16.97 16.35 16.47 2.8M
2023-08-29 16.15 16.64 16.09 16.62 3.3M
2023-08-28 15.69 16.32 15.65 16.14 3.3M
2023-08-25 15.91 16.11 15.50 15.70 2.9M
2023-08-24 15.96 16.25 15.81 15.86 2.4M
2023-08-23 15.73 16.33 15.64 16.10 4.2M
2023-08-22 15.31 15.45 15.11 15.44 2.6M
2023-08-21 15.38 15.44 15.02 15.29 2.4M
2023-08-18 15.22 15.38 15.12 15.25 1.8M
2023-08-17 15.52 15.55 15.23 15.43 2.3M
2023-08-16 15.49 15.65 15.21 15.25 2.2M
2023-08-15 15.61 15.78 15.35 15.44 4.5M
2023-08-14 15.69 15.91 15.43 15.78 2.7M
2023-08-11 15.45 15.87 15.41 15.87 2.2M
2023-08-10 15.12 15.68 15.08 15.61 6.2M
2023-08-09 15.32 15.32 14.99 15.03 3.2M
2023-08-08 15.38 15.38 15.11 15.32 3.0M
2023-08-07 15.37 15.52 15.26 15.43 2.3M
2023-08-04 15.55 15.86 15.43 15.45 2.9M
2023-08-03 15.54 15.73 15.33 15.42 2.9M
2023-08-02 16.25 16.29 15.58 15.69 3.2M
2023-08-01 16.54 16.70 16.22 16.30 3.3M
2023-07-31 16.14 17.16 16.13 16.88 5.0M
2023-07-28 15.74 15.92 15.56 15.87 2.5M
2023-07-27 16.09 16.09 15.44 15.57 4.8M
2023-07-26 16.23 16.38 15.96 16.21 3.6M
2023-07-25 16.10 16.39 15.98 16.28 2.6M
2023-07-24 16.30 16.39 16.00 16.06 2.4M
2023-07-21 16.14 16.43 16.04 16.36 3.0M
2023-07-20 16.84 16.89 16.21 16.22 2.9M
2023-07-19 16.57 16.87 16.47 16.84 3.8M
2023-07-18 16.25 16.69 16.10 16.53 3.9M
2023-07-17 15.73 16.14 15.62 16.09 2.8M
2023-07-14 15.92 16.17 15.72 15.89 4.2M
2023-07-13 15.89 16.05 15.71 15.76 4.7M
2023-07-12 15.27 15.96 15.22 15.83 5.0M
2023-07-11 14.90 14.98 14.68 14.95 2.8M
2023-07-10 14.25 14.83 14.25 14.80 2.4M
2023-07-07 14.22 14.53 14.17 14.38 3.1M
2023-07-06 14.28 14.37 13.98 14.06 3.8M
2023-07-05 15.02 15.08 14.40 14.41 3.1M
2023-07-03 14.61 14.94 14.61 14.82 1.7M
2023-06-30 14.35 14.61 14.22 14.58 2.7M
2023-06-29 14.02 14.31 13.90 14.26 3.5M
2023-06-28 14.28 14.37 14.07 14.15 2.5M
2023-06-27 14.63 14.69 14.18 14.37 2.8M
2023-06-26 14.56 14.76 14.40 14.65 2.3M
2023-06-23 14.52 14.72 14.30 14.44 3.4M
2023-06-22 14.40 14.42 14.21 14.40 2.7M
2023-06-21 14.47 14.53 14.24 14.40 3.5M
2023-06-20 15.08 15.17 14.54 14.58 5.4M
2023-06-16 15.10 15.42 15.00 15.37 6.4M
2023-06-15 14.95 15.14 14.80 15.11 3.1M
2023-06-14 15.39 15.40 14.91 15.06 3.6M
2023-06-13 15.47 15.67 15.03 15.11 3.5M
2023-06-12 15.32 15.44 15.16 15.42 2.0M
2023-06-09 15.43 15.64 15.30 15.42 2.0M
2023-06-08 15.67 15.90 15.54 15.60 2.6M
2023-06-07 15.68 16.05 15.26 15.35 3.6M
2023-06-06 15.43 15.64 15.34 15.60 2.9M
2023-06-05 15.53 15.64 15.29 15.52 2.9M
2023-06-02 15.70 15.89 15.37 15.52 4.1M
2023-06-01 15.40 15.98 15.27 15.73 5.3M
2023-05-31 15.11 15.31 14.83 15.23 5.0M
2023-05-30 14.94 15.02 14.67 14.95 4.3M
2023-05-26 15.27 15.31 14.81 14.91 4.7M
2023-05-25 15.22 15.24 14.86 14.98 5.2M
2023-05-24 15.78 15.87 15.33 15.33 2.7M
2023-05-23 15.54 15.86 15.36 15.82 3.1M
2023-05-22 15.64 15.80 15.53 15.54 2.1M
2023-05-19 15.83 15.96 15.55 15.73 6.5M
2023-05-18 15.95 15.95 15.47 15.69 6.7M
2023-05-17 16.18 16.33 15.86 16.29 4.0M
2023-05-16 16.45 16.56 16.12 16.19 3.4M
2023-05-15 16.45 16.93 16.43 16.62 2.5M
2023-05-12 16.85 16.92 16.16 16.45 5.3M
2023-05-11 17.40 18.47 16.68 16.87 6.6M
2023-05-10 17.95 17.96 17.17 17.56 4.2M
2023-05-09 17.97 18.05 17.77 17.90 1.9M
2023-05-08 18.14 18.26 17.80 17.90 2.1M
2023-05-05 17.88 18.28 17.67 18.12 2.8M
2023-05-04 18.17 18.62 18.06 18.23 5.7M
2023-05-03 18.20 18.22 17.73 17.97 4.6M
2023-05-02 17.45 18.25 17.31 18.20 5.5M
2023-05-01 18.10 18.29 17.52 17.53 4.2M
2023-04-28 17.60 17.98 17.50 17.81 8.6M
2023-04-27 16.98 17.65 16.77 17.62 5.4M
2023-04-26 17.48 17.53 16.90 16.95 3.0M
2023-04-25 17.22 17.28 16.75 17.18 3.4M
2023-04-24 17.12 17.41 17.00 17.26 3.3M
2023-04-21 17.20 17.40 16.79 17.12 4.1M
2023-04-20 17.61 17.68 17.26 17.33 4.7M
2023-04-19 17.60 17.82 17.41 17.53 5.1M
2023-04-18 17.97 18.13 17.74 17.83 4.1M
2023-04-17 18.62 18.64 17.82 17.82 6.6M
2023-04-14 19.11 19.38 18.36 18.73 6.0M
2023-04-13 19.38 19.85 19.15 19.49 6.9M
2023-04-12 19.30 19.44 18.75 19.07 7.0M
2023-04-11 19.17 19.39 18.88 18.92 5.8M
2023-04-10 19.11 19.17 18.82 19.01 4.5M
2023-04-06 18.97 19.46 18.66 19.41 5.1M
2023-04-05 19.27 19.48 18.87 18.99 7.0M
2023-04-04 18.40 19.20 18.15 19.07 8.3M
2023-04-03 18.27 18.75 18.00 18.46 5.3M
2023-03-31 18.45 18.57 17.98 18.20 9.7M
2023-03-30 18.58 18.73 18.34 18.36 7.3M
2023-03-29 18.36 18.55 18.19 18.34 3.6M
2023-03-28 18.15 18.50 17.69 18.48 4.1M
2023-03-27 17.56 18.11 17.48 18.07 2.4M
2023-03-24 18.12 18.41 17.81 18.01 5.2M
2023-03-23 17.60 18.20 17.44 17.95 5.1M
2023-03-22 17.08 17.78 16.97 17.46 4.2M
2023-03-21 17.57 17.63 16.74 17.04 5.2M
2023-03-20 17.78 18.04 17.65 17.83 5.1M
2023-03-17 16.80 17.87 16.76 17.58 9.0M
2023-03-16 16.81 16.86 16.24 16.46 4.4M
2023-03-15 17.45 17.60 16.57 16.78 5.2M
2023-03-14 16.85 17.23 16.59 17.06 4.8M
2023-03-13 16.47 17.00 16.32 16.78 8.7M
2023-03-10 15.56 16.08 15.39 15.56 5.2M
2023-03-09 15.18 15.57 15.18 15.22 3.5M
2023-03-08 15.27 15.55 14.87 15.07 3.9M
2023-03-07 16.01 16.01 15.00 15.23 5.2M
2023-03-06 15.95 16.33 15.88 16.15 5.6M
2023-03-03 15.50 16.08 15.34 16.05 5.6M
2023-03-02 15.10 15.40 15.03 15.40 3.4M
2023-03-01 15.13 15.38 14.86 15.32 4.5M
2023-02-28 14.63 15.00 14.41 14.86 4.6M
2023-02-27 14.88 15.08 14.55 14.68 4.3M
2023-02-24 15.00 15.14 14.78 14.90 3.5M
2023-02-23 15.58 15.83 15.07 15.27 4.9M
2023-02-22 15.64 15.84 15.54 15.76 5.9M
2023-02-21 16.16 16.24 15.61 15.67 4.7M
2023-02-17 16.00 16.32 15.91 16.21 4.8M
2023-02-16 15.96 16.37 15.71 16.25 3.4M
2023-02-15 16.10 16.22 15.88 16.13 3.8M
2023-02-14 16.16 16.55 16.06 16.49 2.0M
2023-02-13 16.43 16.55 16.18 16.30 1.6M
2023-02-10 16.61 16.65 16.27 16.48 2.4M
2023-02-09 17.02 17.17 16.46 16.49 3.1M
2023-02-08 17.05 17.14 16.83 16.87 1.9M
2023-02-07 17.04 17.33 16.82 17.01 3.2M
2023-02-06 17.10 17.11 16.76 17.01 3.0M
2023-02-03 17.82 18.02 17.09 17.15 5.5M
2023-02-02 18.90 19.07 18.14 18.47 4.5M
2023-02-01 18.07 18.93 17.89 18.75 3.2M
2023-01-31 18.03 18.40 17.85 18.23 3.0M
2023-01-30 18.44 18.62 18.11 18.13 3.6M
2023-01-27 18.46 18.64 18.29 18.58 3.7M
2023-01-26 19.16 19.22 18.48 18.80 3.4M
2023-01-25 18.78 19.22 18.71 19.14 4.3M
2023-01-24 18.65 19.07 18.42 19.01 2.5M
2023-01-23 18.72 18.89 18.36 18.80 3.6M
2023-01-20 18.49 19.15 18.32 19.08 3.8M
2023-01-19 18.23 18.71 18.07 18.59 3.3M
2023-01-18 18.70 19.20 18.13 18.17 3.4M
2023-01-17 18.56 18.73 18.27 18.39 3.0M
2023-01-13 18.40 18.84 18.37 18.80 3.8M
2023-01-12 18.55 18.66 18.00 18.51 3.5M
2023-01-11 18.37 18.52 18.01 18.26 4.4M
2023-01-10 17.59 18.09 17.38 18.09 2.6M
2023-01-09 17.95 18.03 17.58 17.59 3.0M
2023-01-06 17.80 17.99 17.24 17.74 4.1M
2023-01-05 17.39 17.47 16.80 17.41 4.5M
2023-01-04 17.53 18.00 17.40 17.89 5.7M
2023-01-03 16.80 17.44 16.76 17.17 5.3M