Pan American Silver Corp. (NQ: PAAS )

20.86 -0.56 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.80 15.04 14.78 15.03 368,798 -0.02(-0.13%)
Jan 28, 2005 15.34 15.44 15.01 15.05 584,991 -0.21(-1.38%)
Jan 27, 2005 15.25 15.40 15.15 15.26 530,794 -0.02(-0.13%)
Jan 26, 2005 15.28 15.47 15.07 15.28 584,491 +0.27(+1.80%)
Jan 25, 2005 15.32 15.35 14.86 15.01 708,589 -0.31(-2.02%)
Jan 24, 2005 15.48 15.62 15.13 15.32 850,018 -0.01(-0.07%)
Jan 21, 2005 15.10 15.40 15.00 15.33 982,633 +0.34(+2.26%)
Jan 20, 2005 14.61 15.03 14.54 14.99 739,588 +0.01(+0.07%)
Jan 19, 2005 15.30 15.47 14.87 14.98 633,351 -0.17(-1.12%)
Jan 18, 2005 14.66 15.19 14.56 15.15 688,781 +0.47(+3.20%)
Jan 14, 2005 14.90 14.99 14.52 14.68 1,249,472 -0.32(-2.13%)
Jan 13, 2005 15.15 15.30 14.89 15.00 714,222 -0.20(-1.32%)
Jan 12, 2005 15.59 15.65 15.20 15.20 823,219 -0.05(-0.33%)
Jan 11, 2005 15.02 15.52 15.00 15.25 647,448 +0.42(+2.83%)
Jan 10, 2005 14.64 14.99 14.64 14.83 499,439 +0.19(+1.30%)
Jan 07, 2005 14.78 15.03 14.51 14.64 910,118 +0.11(+0.76%)
Jan 06, 2005 14.70 14.85 14.53 14.53 797,771 -0.22(-1.49%)
Jan 05, 2005 15.01 15.23 14.67 14.75 781,529 -0.21(-1.40%)
Jan 04, 2005 15.01 15.49 14.70 14.96 1,386,618 -0.25(-1.64%)
Jan 03, 2005 15.75 15.79 15.13 15.21 955,005 -0.77(-4.82%)
Dec 31, 2004 15.94 16.18 15.90 15.98 320,700 -0.05(-0.31%)
Dec 30, 2004 15.78 16.33 15.78 16.03 500,900 -0.01(-0.06%)
Dec 29, 2004 15.91 16.15 15.85 16.04 625,900 -0.34(-2.08%)
Dec 28, 2004 16.56 16.59 16.12 16.38 291,900 -0.04(-0.24%)
Dec 27, 2004 16.46 16.57 16.08 16.42 347,300 +0.19(+1.17%)
Dec 23, 2004 16.32 16.45 16.04 16.23 446,100 +0.09(+0.56%)
Dec 22, 2004 16.20 16.38 15.98 16.14 418,100 -0.16(-0.98%)
Dec 21, 2004 16.20 16.37 15.94 16.30 460,600 +0.22(+1.37%)
Dec 20, 2004 16.45 16.45 15.94 16.08 466,900 -0.03(-0.19%)
Dec 17, 2004 16.28 16.48 16.08 16.11 630,100 -0.21(-1.29%)
Dec 16, 2004 16.75 16.78 16.28 16.32 669,200 -0.44(-2.63%)
Dec 15, 2004 16.43 16.95 16.26 16.76 1,138,500 +0.60(+3.71%)
Dec 14, 2004 16.56 16.56 15.85 16.16 878,800 -0.32(-1.94%)
Dec 13, 2004 15.96 16.64 15.86 16.48 1,000,100 +0.64(+4.04%)
Dec 10, 2004 15.59 16.11 15.53 15.84 1,048,000 +0.15(+0.96%)
Dec 09, 2004 15.50 15.77 15.36 15.69 1,129,800 -0.11(-0.70%)
Dec 08, 2004 15.46 15.82 15.10 15.80 1,815,700 -0.11(-0.69%)
Dec 07, 2004 16.32 16.49 15.81 15.91 1,075,000 -0.46(-2.81%)
Dec 06, 2004 16.91 17.00 16.13 16.37 1,738,600 -0.59(-3.48%)
Dec 03, 2004 16.88 17.40 16.45 16.96 1,157,000 +0.17(+1.01%)
Dec 02, 2004 18.03 18.17 16.58 16.79 2,014,200 -1.18(-6.57%)
Dec 01, 2004 18.02 18.38 17.85 17.97 966,800 -0.14(-0.77%)
Nov 30, 2004 18.34 18.63 17.84 18.11 735,200 -0.40(-2.16%)
Nov 29, 2004 18.58 18.74 18.35 18.51 610,600 -0.14(-0.75%)
Nov 26, 2004 18.10 18.73 18.10 18.65 348,000 +0.45(+2.47%)
Nov 24, 2004 18.27 18.44 18.07 18.20 747,200 -0.02(-0.11%)
Nov 23, 2004 18.47 18.47 18.15 18.22 808,400 -0.29(-1.57%)
Nov 22, 2004 18.33 18.56 18.21 18.51 674,900 +0.19(+1.04%)
Nov 19, 2004 18.08 18.34 17.90 18.32 1,136,900 +0.44(+2.46%)
Nov 18, 2004 18.34 18.47 17.66 17.88 1,092,900 -0.69(-3.72%)
Nov 17, 2004 18.50 18.94 18.47 18.57 882,700 +0.21(+1.14%)
Nov 16, 2004 18.27 18.50 18.15 18.36 708,700 +0.27(+1.49%)
Nov 15, 2004 18.20 18.50 18.01 18.09 642,700 -0.33(-1.79%)
Nov 12, 2004 18.07 18.50 17.88 18.42 788,900 +0.54(+3.02%)
Nov 11, 2004 17.85 17.96 17.57 17.88 541,800 +0.17(+0.96%)
Nov 10, 2004 17.82 18.08 17.55 17.71 908,700 -0.23(-1.28%)
Nov 09, 2004 17.98 18.39 17.85 17.94 978,400 -0.02(-0.11%)
Nov 08, 2004 17.81 18.27 17.72 17.96 1,506,800 +0.11(+0.62%)
Nov 05, 2004 17.24 18.00 17.18 17.85 1,334,000 +0.60(+3.48%)
Nov 04, 2004 17.65 17.92 17.25 17.25 960,100 -0.02(-0.12%)
Nov 03, 2004 16.74 17.27 16.66 17.27 748,500 +0.77(+4.67%)
Nov 02, 2004 16.48 16.60 16.23 16.50 884,800 -0.17(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.