Pan American Silver Corp. (NQ: PAAS )

22.42 -0.18 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.890 7.900 7.550 7.760 213,500 -0.03(-0.35%)
Jan 30, 2003 7.590 7.850 7.400 7.787 355,264 +0.20(+2.60%)
Jan 29, 2003 7.500 7.750 7.300 7.590 291,200 -0.07(-0.91%)
Jan 28, 2003 7.750 7.770 7.250 7.660 373,600 -0.10(-1.29%)
Jan 27, 2003 8.070 8.130 7.730 7.760 352,700 -0.30(-3.71%)
Jan 24, 2003 8.070 8.160 7.900 8.059 508,600 +0.18(+2.27%)
Jan 23, 2003 7.980 8.170 7.690 7.880 517,200 +0.01(+0.14%)
Jan 22, 2003 7.600 7.900 7.580 7.869 390,800 +0.32(+4.23%)
Jan 21, 2003 7.700 7.700 7.350 7.550 421,000 -0.01(-0.12%)
Jan 17, 2003 8.280 8.300 7.500 7.559 422,800 -0.23(-2.97%)
Jan 16, 2003 7.490 7.890 7.370 7.790 446,100 +0.44(+5.99%)
Jan 15, 2003 7.410 7.620 7.200 7.350 743,900 -0.15(-2.00%)
Jan 14, 2003 8.140 8.200 7.500 7.500 1,040,400 -0.68(-8.32%)
Jan 13, 2003 8.210 8.460 8.020 8.181 422,800 -0.09(-1.08%)
Jan 10, 2003 8.340 8.440 8.050 8.270 748,300 +0.05(+0.61%)
Jan 09, 2003 8.050 8.370 7.630 8.220 958,500 +0.19(+2.37%)
Jan 08, 2003 7.580 8.150 7.450 8.030 680,200 +0.40(+5.24%)
Jan 07, 2003 7.860 7.900 7.400 7.630 651,500 -0.28(-3.54%)
Jan 06, 2003 8.300 8.350 7.850 7.910 1,133,800 -0.21(-2.59%)
Jan 03, 2003 7.820 8.340 7.750 8.120 1,398,400 +0.23(+2.92%)
Jan 02, 2003 7.630 7.890 7.420 7.890 345,500 +0.05(+0.64%)
Dec 31, 2002 7.360 7.890 7.330 7.840 525,900 +0.38(+5.09%)
Dec 30, 2002 7.620 7.750 7.280 7.460 459,600 -0.13(-1.71%)
Dec 27, 2002 7.790 7.800 7.580 7.590 485,100 -0.29(-3.68%)
Dec 26, 2002 7.190 7.900 7.100 7.880 522,100 +0.74(+10.36%)
Dec 24, 2002 7.150 7.150 6.970 7.140 133,800 +0.05(+0.71%)
Dec 23, 2002 6.540 7.150 6.520 7.090 355,400 +0.19(+2.75%)
Dec 20, 2002 6.540 6.990 6.520 6.900 226,500 +0.13(+1.91%)
Dec 19, 2002 7.060 7.160 6.720 6.771 531,600 -0.20(-2.86%)
Dec 18, 2002 6.760 7.080 6.750 6.970 456,900 +0.12(+1.75%)
Dec 17, 2002 7.240 7.400 6.700 6.850 741,100 -0.34(-4.73%)
Dec 16, 2002 7.320 7.320 6.850 7.190 1,016,600 -0.05(-0.69%)
Dec 13, 2002 7.280 7.400 6.860 7.240 1,510,800 +0.25(+3.58%)
Dec 12, 2002 5.940 7.020 5.730 6.990 1,972,100 +1.14(+19.49%)
Dec 11, 2002 5.900 6.000 5.750 5.850 494,700 +0.01(+0.17%)
Dec 10, 2002 6.100 6.100 5.800 5.840 252,300 -0.25(-4.11%)
Dec 09, 2002 6.180 6.300 5.920 6.090 294,300 -0.07(-1.14%)
Dec 06, 2002 6.240 6.290 6.100 6.160 474,700 +0.12(+1.99%)
Dec 05, 2002 6.070 6.170 5.950 6.040 535,500 -0.01(-0.17%)
Dec 04, 2002 6.140 6.200 5.850 6.050 516,900 +0.15(+2.54%)
Dec 03, 2002 5.510 5.970 5.450 5.900 646,800 +0.56(+10.49%)
Dec 02, 2002 5.350 5.650 5.280 5.340 233,600 -0.06(-1.11%)
Nov 27, 2002 5.300 5.600 5.210 5.400 369,900 +0.01(+0.19%)
Nov 26, 2002 5.250 5.480 5.240 5.390 216,600 +0.08(+1.51%)
Nov 25, 2002 5.230 5.400 5.190 5.310 224,000 +0.06(+1.14%)
Nov 22, 2002 5.500 5.530 5.200 5.250 375,000 -0.10(-1.87%)
Nov 21, 2002 5.700 5.700 5.150 5.350 690,500 -0.34(-5.98%)
Nov 20, 2002 5.770 5.840 5.600 5.690 183,700 +0.02(+0.35%)
Nov 19, 2002 5.940 5.940 5.650 5.670 130,800 -0.11(-1.90%)
Nov 18, 2002 5.810 6.100 5.760 5.780 232,000 -0.30(-4.93%)
Nov 15, 2002 5.800 6.110 5.650 6.080 292,300 +0.48(+8.57%)
Nov 14, 2002 5.770 5.920 5.570 5.600 291,000 -0.21(-3.61%)
Nov 13, 2002 6.370 6.450 5.800 5.810 388,100 -0.55(-8.65%)
Nov 12, 2002 6.350 6.480 6.150 6.360 374,200 -0.01(-0.16%)
Nov 11, 2002 6.330 6.400 6.200 6.370 206,200 +0.01(+0.16%)
Nov 08, 2002 6.400 6.550 6.260 6.360 507,200 +0.08(+1.27%)
Nov 07, 2002 6.000 6.450 5.950 6.280 611,000 +0.33(+5.55%)
Nov 06, 2002 5.760 5.990 5.600 5.950 326,500 +0.06(+1.02%)
Nov 05, 2002 5.670 5.910 5.660 5.890 130,100 +0.13(+2.26%)
Nov 04, 2002 5.660 5.930 5.660 5.760 165,700 +0.06(+1.05%)
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.