Pan American Silver NQ

PAAS
🏛️ germany →
33.10
Last Update: 2025-09-29
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 15.74 15.85 15.74 15.85 0.0M
2022-12-29 15.79 16.01 15.69 15.69 0.0M
2022-12-28 16.10 16.21 15.76 15.76 0.0M
2022-12-27 16.14 16.35 16.00 16.31 0.0M
2022-12-23 15.70 16.13 15.24 15.70 0.0M
2022-12-22 15.60 15.97 15.20 15.20 0.0M
2022-12-21 15.64 15.97 15.62 15.97 0.0M
2022-12-20 14.80 15.94 14.80 15.94 0.0M
2022-12-19 15.10 15.42 15.10 15.10 0.0M
2022-12-16 14.75 14.96 14.62 14.96 0.0M
2022-12-15 15.28 15.28 15.00 15.09 0.0M
2022-12-14 15.70 15.71 15.26 15.49 0.0M
2022-12-13 15.55 16.15 15.52 15.61 0.0M
2022-12-12 15.83 15.83 15.34 15.47 0.0M
2022-12-09 15.75 16.00 15.61 15.92 0.0M
2022-12-08 16.00 16.15 15.99 15.99 0.0M
2022-12-07 15.64 16.04 15.60 16.04 0.0M
2022-12-06 15.81 15.84 15.61 15.63 0.0M
2022-12-05 16.60 16.80 15.85 15.85 0.0M
2022-12-02 16.41 16.73 16.30 16.73 0.0M
2022-12-01 15.85 16.43 15.84 16.43 0.0M
2022-11-30 14.70 15.53 14.70 15.53 0.0M
2022-11-29 14.90 14.97 14.53 14.79 0.0M
2022-11-28 15.02 15.10 14.42 14.42 0.0M
2022-11-25 15.45 15.45 15.23 15.25 0.0M
2022-11-24 15.25 15.48 15.14 15.45 0.0M
2022-11-23 15.02 15.46 15.02 15.46 0.0M
2022-11-22 14.47 15.16 14.47 15.16 0.0M
2022-11-21 14.50 14.65 14.20 14.31 0.0M
2022-11-18 13.80 14.25 13.80 14.25 0.0M
2022-11-17 14.00 14.10 13.90 13.90 0.0M
2022-11-16 14.12 14.68 14.12 14.32 0.0M
2022-11-15 15.00 15.00 14.51 14.51 0.0M
2022-11-14 14.90 14.91 14.80 14.91 0.0M
2022-11-11 14.28 14.80 14.17 14.80 0.0M
2022-11-10 13.72 14.24 13.65 14.14 0.0M
2022-11-09 15.00 15.20 13.70 13.70 0.0M
2022-11-08 14.80 15.85 14.80 15.51 0.0M
2022-11-07 14.80 15.36 14.80 14.84 0.0M
2022-11-04 15.76 16.20 13.94 14.17 0.0M
2022-11-03 15.80 15.80 15.57 15.76 0.0M
2022-11-02 16.50 16.70 16.43 16.44 0.0M
2022-11-01 16.64 16.89 16.62 16.62 0.0M
2022-10-31 16.35 16.35 16.20 16.20 0.0M
2022-10-28 16.16 16.36 16.15 16.36 0.0M
2022-10-27 16.43 16.43 16.40 16.40 0.0M
2022-10-26 16.38 16.61 16.38 16.61 0.0M
2022-10-25 15.85 16.19 15.48 16.01 0.0M
2022-10-24 16.89 16.89 15.80 16.04 0.0M
2022-10-21 15.60 16.14 15.60 16.14 0.0M
2022-10-20 15.55 16.12 15.55 16.12 0.0M
2022-10-19 15.80 16.08 15.75 15.75 0.0M
2022-10-18 16.25 16.25 15.89 15.98 0.0M
2022-10-17 15.81 15.88 15.81 15.88 0.0M
2022-10-14 16.51 16.51 16.51 16.51 0.0M
2022-10-13 16.54 16.54 16.29 16.48 0.0M
2022-10-12 16.37 16.48 16.37 16.48 0.0M
2022-10-11 16.29 16.42 16.29 16.42 0.0M
2022-10-10 16.54 16.72 16.38 16.72 0.0M
2022-10-07 17.67 17.67 17.07 17.08 0.0M
2022-10-06 17.21 17.25 17.18 17.22 0.0M
2022-10-05 16.98 17.13 16.80 17.13 0.0M
2022-10-04 17.42 17.60 16.99 17.26 0.0M
2022-10-03 16.64 16.70 16.47 16.47 0.0M
2022-09-30 15.95 16.64 15.95 16.64 0.0M
2022-09-29 15.72 16.00 15.46 15.46 0.0M
2022-09-28 14.90 15.61 14.78 15.61 0.0M
2022-09-27 15.37 15.37 15.31 15.31 0.0M
2022-09-26 15.25 15.52 15.16 15.36 0.0M
2022-09-23 15.87 15.87 15.23 15.23 0.0M
2022-09-22 15.95 15.95 15.95 15.95 0.0M
2022-09-21 16.05 16.40 16.05 16.40 0.0M
2022-09-20 15.98 15.98 15.69 15.90 0.0M
2022-09-19 15.61 15.69 15.61 15.62 0.0M
2022-09-16 15.39 15.90 15.39 15.90 0.0M
2022-09-15 15.94 15.94 15.92 15.92 0.0M
2022-09-14 15.80 16.17 15.80 16.15 0.0M
2022-09-13 16.34 16.39 15.91 16.03 0.0M
2022-09-12 15.78 16.40 15.78 16.40 0.0M
2022-09-09 15.80 15.80 15.50 15.50 0.0M
2022-09-08 15.28 15.46 15.28 15.42 0.0M
2022-09-07 14.84 15.20 14.84 15.05 0.0M
2022-09-06 15.28 15.40 14.93 14.93 0.0M
2022-09-05 15.35 15.35 15.15 15.30 0.0M
2022-09-02 14.61 15.04 14.61 15.04 0.0M
2022-09-01 14.59 14.75 14.50 14.58 0.0M
2022-08-31 15.15 15.23 14.88 14.88 0.0M
2022-08-30 15.75 15.75 15.18 15.28 0.0M
2022-08-29 15.86 15.88 15.70 15.70 0.0M
2022-08-26 16.66 16.70 16.00 16.00 0.0M
2022-08-25 16.68 16.91 16.59 16.59 0.0M
2022-08-24 16.28 16.55 16.28 16.42 0.0M
2022-08-23 15.96 16.45 15.96 16.45 0.0M
2022-08-22 16.14 16.14 15.80 16.03 0.0M
2022-08-19 16.18 16.55 16.00 16.00 0.0M
2022-08-18 16.40 16.60 16.40 16.53 0.0M
2022-08-17 17.35 17.35 16.44 16.44 0.0M
2022-08-16 17.35 17.63 17.13 17.28 0.0M
2022-08-15 17.33 17.57 17.07 17.18 0.0M
2022-08-12 17.30 18.07 17.27 17.76 0.0M
2022-08-11 18.50 19.00 17.57 17.57 0.0M
2022-08-10 20.25 20.45 20.25 20.29 0.0M
2022-08-09 20.46 20.46 20.10 20.10 0.0M
2022-08-08 19.97 20.53 19.97 20.46 0.0M
2022-08-05 20.31 20.31 20.14 20.14 0.0M
2022-08-04 19.18 20.03 19.18 20.03 0.0M
2022-08-03 19.70 20.13 19.70 20.13 0.0M
2022-08-02 19.44 20.17 19.44 19.62 0.0M
2022-08-01 19.51 20.20 19.51 19.85 0.0M
2022-07-29 19.99 19.99 19.92 19.92 0.0M
2022-07-28 19.21 20.00 19.21 19.92 0.0M
2022-07-27 18.45 19.00 18.45 19.00 0.0M
2022-07-26 17.97 18.48 17.97 18.48 0.0M
2022-07-25 17.77 17.79 17.70 17.70 0.0M
2022-07-22 18.44 18.95 18.44 18.76 0.0M
2022-07-21 17.55 18.71 17.55 18.61 0.0M
2022-07-20 18.15 18.52 18.12 18.12 0.0M
2022-07-19 18.18 18.33 18.18 18.33 0.0M
2022-07-18 18.28 18.33 18.23 18.23 0.0M
2022-07-15 18.01 18.30 17.89 17.89 0.0M
2022-07-14 18.41 18.41 17.53 17.89 0.0M
2022-07-13 18.38 18.84 18.14 18.63 0.0M
2022-07-12 18.40 18.71 18.40 18.46 0.0M
2022-07-11 18.48 18.69 18.48 18.69 0.0M
2022-07-08 18.65 18.81 18.65 18.69 0.0M
2022-07-07 18.51 18.62 18.47 18.60 0.0M
2022-07-06 17.80 18.36 17.80 18.36 0.0M
2022-07-05 19.40 19.40 18.00 18.16 0.0M
2022-07-04 19.05 19.23 19.05 19.23 0.0M
2022-07-01 18.50 18.50 18.18 18.28 0.0M
2022-06-30 19.48 19.48 19.17 19.21 0.0M
2022-06-29 19.84 19.84 19.79 19.79 0.0M
2022-06-28 20.25 20.35 20.25 20.35 0.0M
2022-06-27 20.22 20.22 19.86 20.03 0.0M
2022-06-24 19.68 19.68 19.44 19.44 0.0M
2022-06-23 19.90 20.05 19.50 19.50 0.0M
2022-06-22 20.00 20.00 19.85 19.85 0.0M
2022-06-21 20.21 20.62 20.21 20.62 0.0M
2022-06-20 19.94 20.01 19.94 20.01 0.0M
2022-06-17 20.51 20.51 19.98 20.08 0.0M
2022-06-16 20.52 20.63 19.91 20.52 0.0M
2022-06-15 20.15 20.75 20.15 20.75 0.0M
2022-06-14 20.66 20.90 19.96 19.96 0.0M
2022-06-13 22.20 22.20 21.41 22.14 0.0M
2022-06-10 20.76 21.69 20.50 21.69 0.0M
2022-06-09 21.40 21.48 21.00 21.00 0.0M
2022-06-08 21.50 21.50 21.50 21.50 0.0M
2022-06-07 21.32 21.80 21.32 21.39 0.0M
2022-06-06 22.51 22.51 21.80 21.80 0.0M
2022-06-03 22.34 22.34 22.03 22.34 0.0M
2022-06-02 20.70 22.04 20.70 22.04 0.0M
2022-06-01 20.42 21.01 20.42 21.01 0.0M
2022-05-31 21.40 21.50 20.30 20.30 0.0M
2022-05-30 21.54 21.54 21.16 21.16 0.0M
2022-05-27 21.00 21.76 21.00 21.57 0.0M
2022-05-26 20.49 21.25 20.49 21.03 0.0M
2022-05-25 20.80 20.95 20.66 20.95 0.0M
2022-05-24 20.68 20.91 20.68 20.91 0.0M
2022-05-19 20.01 21.51 19.90 21.37 0.0M
2022-05-18 20.96 20.96 20.28 20.28 0.0M
2022-05-17 20.80 21.10 20.80 21.10 0.0M
2022-05-16 20.91 20.93 20.55 20.80 0.0M
2022-05-13 20.27 20.97 20.27 20.97 0.0M
2022-05-12 20.52 20.79 20.46 20.46 0.0M
2022-05-11 21.30 21.66 20.80 20.81 0.0M
2022-05-10 21.59 21.63 21.59 21.63 0.0M
2022-05-09 22.81 22.81 21.42 21.43 0.0M
2022-05-06 23.17 23.24 23.06 23.06 0.0M
2022-05-05 24.50 24.76 24.41 24.41 0.0M
2022-05-04 23.81 23.81 23.81 23.81 0.0M
2022-05-03 23.15 23.97 23.15 23.95 0.0M
2022-05-02 23.13 23.33 22.59 23.20 0.0M
2022-04-29 24.01 24.24 23.92 23.93 0.0M
2022-04-28 23.00 23.50 23.00 23.50 0.0M
2022-04-27 23.21 23.55 23.14 23.14 0.0M
2022-04-26 23.92 23.92 23.34 23.34 0.0M
2022-04-25 23.85 23.85 23.00 23.38 0.0M
2022-04-22 24.99 25.10 24.47 24.54 0.0M
2022-04-21 26.41 26.41 25.19 25.29 0.0M
2022-04-20 26.28 26.28 26.22 26.22 0.0M
2022-04-19 27.40 27.75 26.48 26.48 0.0M
2022-04-14 27.49 27.80 27.21 27.80 0.0M
2022-04-13 27.01 27.56 26.81 27.49 0.0M
2022-04-12 26.63 27.17 26.57 27.17 0.0M
2022-04-11 26.47 27.00 26.25 26.25 0.0M
2022-04-08 25.47 26.32 25.24 26.32 0.0M
2022-04-07 24.65 25.43 24.65 25.43 0.0M
2022-04-06 25.13 25.13 25.00 25.00 0.0M
2022-04-05 25.72 25.73 25.65 25.66 0.0M
2022-04-04 25.69 25.80 25.60 25.78 0.0M
2022-04-01 24.84 25.10 24.46 25.10 0.0M
2022-03-31 24.07 24.67 24.07 24.67 0.0M
2022-03-30 24.60 25.13 24.59 24.98 0.0M
2022-03-29 24.60 25.00 23.39 24.56 0.0M
2022-03-28 25.95 25.95 24.32 24.32 0.0M
2022-03-25 25.94 25.99 25.49 25.77 0.0M
2022-03-24 25.23 26.46 25.09 25.99 0.0M
2022-03-23 24.75 25.14 24.75 25.14 0.0M
2022-03-22 25.44 25.44 24.65 24.65 0.0M
2022-03-21 24.93 25.65 24.93 25.45 0.0M
2022-03-18 24.93 25.17 24.93 25.17 0.0M
2022-03-17 24.46 25.54 24.46 25.07 0.0M
2022-03-16 24.21 24.21 23.60 23.71 0.0M
2022-03-15 23.03 24.24 22.93 24.24 0.0M
2022-03-14 25.09 25.09 23.50 23.50 0.0M
2022-03-11 24.74 25.18 24.27 25.13 0.0M
2022-03-10 23.90 25.19 23.90 25.19 0.0M
2022-03-09 25.30 25.30 23.26 24.29 0.0M
2022-03-08 25.19 26.54 24.75 25.00 0.0M
2022-03-07 24.60 25.34 24.06 24.09 0.0M
2022-03-04 23.02 24.33 23.02 24.33 0.0M
2022-03-03 22.91 23.34 22.91 23.34 0.0M
2022-03-02 22.63 23.04 22.50 22.72 0.0M
2022-03-01 21.04 23.25 21.04 23.15 0.0M
2022-02-28 21.04 21.29 20.96 21.24 0.0M
2022-02-25 21.09 21.19 20.15 20.38 0.0M
2022-02-24 21.95 23.00 20.65 20.86 0.0M
2022-02-23 20.69 21.70 20.56 21.55 0.0M
2022-02-22 21.30 21.30 21.00 21.08 0.0M
2022-02-21 21.00 21.19 20.90 21.11 0.0M
2022-02-18 21.71 21.89 21.03 21.03 0.0M
2022-02-17 21.10 21.75 21.10 21.67 0.0M
2022-02-16 20.91 21.35 20.91 21.35 0.0M
2022-02-15 21.01 21.01 20.45 20.45 0.0M
2022-02-14 20.87 21.50 20.87 21.32 0.0M
2022-02-11 19.46 19.95 19.46 19.95 0.0M
2022-02-10 20.01 20.52 20.01 20.47 0.0M
2022-02-09 20.15 20.45 20.11 20.45 0.0M
2022-02-08 19.72 19.72 19.61 19.61 0.0M
2022-02-07 18.93 19.73 18.93 19.73 0.0M
2022-02-04 18.51 18.85 18.51 18.75 0.0M
2022-02-03 19.11 19.70 18.50 18.79 0.0M
2022-02-02 19.62 19.88 19.55 19.55 0.0M
2022-02-01 19.40 20.06 19.40 20.06 0.0M
2022-01-31 19.05 19.27 19.00 19.21 0.0M
2022-01-28 19.30 19.50 18.65 18.65 0.0M
2022-01-27 19.60 20.10 19.31 19.31 0.0M
2022-01-26 20.50 21.10 20.30 20.30 0.0M
2022-01-25 20.11 20.49 20.00 20.49 0.0M
2022-01-24 20.80 21.30 19.75 20.20 0.0M
2022-01-21 21.73 21.87 21.10 21.10 0.0M
2022-01-20 21.86 22.32 21.86 22.18 0.0M
2022-01-19 20.03 22.02 20.03 22.02 0.0M
2022-01-18 20.20 20.64 20.20 20.29 0.0M
2022-01-17 20.20 20.20 19.96 20.15 0.0M
2022-01-14 20.50 20.59 20.03 20.03 0.0M
2022-01-13 20.71 20.90 20.71 20.72 0.0M
2022-01-12 20.75 20.75 20.61 20.61 0.0M
2022-01-11 20.30 20.73 20.29 20.65 0.0M
2022-01-10 19.92 20.25 19.70 20.25 0.0M
2022-01-07 20.20 20.20 19.77 19.77 0.0M
2022-01-06 20.49 20.52 19.97 20.25 0.0M
2022-01-05 21.11 21.48 21.00 21.00 0.0M
2022-01-04 21.41 21.88 21.41 21.46 0.0M
2022-01-03 21.89 22.23 21.48 21.48 0.0M