Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.53 16.54 15.87 16.42 1,588,137 +0.13(+0.80%)
Jan 30, 2018 16.23 16.47 16.08 16.29 1,902,088 +0.11(+0.68%)
Jan 29, 2018 16.71 16.80 16.11 16.18 1,851,102 -0.65(-3.86%)
Jan 26, 2018 16.88 17.02 16.63 16.83 1,311,227 +0.04(+0.24%)
Jan 25, 2018 17.49 17.49 16.70 16.79 2,003,775 -0.56(-3.23%)
Jan 24, 2018 17.22 17.66 17.20 17.35 1,744,736 +0.42(+2.48%)
Jan 23, 2018 16.43 17.00 16.14 16.93 1,341,223 +0.35(+2.11%)
Jan 22, 2018 16.75 16.84 16.55 16.58 891,624 -0.10(-0.60%)
Jan 19, 2018 16.73 16.84 16.64 16.68 874,121 +0.08(+0.48%)
Jan 18, 2018 16.97 17.03 16.54 16.60 1,374,214 -0.37(-2.18%)
Jan 17, 2018 17.19 17.33 16.90 16.97 1,457,044 -0.27(-1.57%)
Jan 16, 2018 16.90 17.44 16.85 17.24 2,662,405 +0.58(+3.48%)
Jan 12, 2018 16.66 16.66 16.66 0 +0.48(+2.97%)
Jan 11, 2018 16.20 16.44 16.11 16.18 2,066,050 +0.10(+0.62%)
Jan 10, 2018 16.08 1,491,330 +0.34(+2.16%)
Jan 09, 2018 15.66 15.90 15.44 15.74 1,469,151 -0.14(-0.88%)
Jan 08, 2018 15.75 16.35 15.66 15.88 1,941,212 +0.29(+1.86%)
Jan 05, 2018 15.64 15.77 15.45 15.59 772,341 -0.09(-0.57%)
Jan 04, 2018 15.38 15.68 15.18 15.68 1,657,160 +0.25(+1.62%)
Jan 03, 2018 15.80 15.83 15.22 15.43 1,477,705 -0.37(-2.34%)
Jan 02, 2018 15.73 15.81 15.57 15.80 1,549,909 +0.24(+1.54%)
Dec 29, 2017 15.56 15.56 15.56 0 -0.13(-0.83%)
Dec 28, 2017 15.71 15.77 15.43 15.69 947,651 +0.04(+0.26%)
Dec 27, 2017 15.79 15.86 15.62 15.65 1,477,448 -0.08(-0.51%)
Dec 26, 2017 15.73 15.82 15.62 15.73 593,224 +0.06(+0.38%)
Dec 22, 2017 15.62 15.83 15.42 15.67 1,487,228 +0.08(+0.51%)
Dec 21, 2017 15.89 15.89 15.48 15.59 1,344,688 -0.19(-1.20%)
Dec 20, 2017 15.34 15.84 15.26 15.78 1,533,480 +0.52(+3.41%)
Dec 19, 2017 15.36 15.50 15.19 15.26 1,327,860 -0.12(-0.78%)
Dec 18, 2017 15.24 15.39 15.16 15.38 974,760 +0.30(+1.99%)
Dec 15, 2017 15.04 14.92 15.08 1,886,182 +0.04(+0.30%)
Dec 14, 2017 14.93 15.12 14.77 15.04 1,150,788 -0.10(-0.63%)
Dec 13, 2017 14.52 15.29 14.52 15.13 2,028,222 +0.65(+4.49%)
Dec 12, 2017 14.52 14.56 14.37 14.48 892,468 -0.07(-0.48%)
Dec 11, 2017 14.45 14.70 14.38 14.55 1,148,551 +0.11(+0.76%)
Dec 08, 2017 14.27 14.58 14.27 14.44 1,083,768 +0.23(+1.62%)
Dec 07, 2017 14.00 14.39 13.99 14.21 1,580,731 -0.17(-1.18%)
Dec 06, 2017 14.48 14.59 14.31 14.38 1,034,841 -0.21(-1.44%)
Dec 05, 2017 14.70 14.79 14.50 14.59 914,871 -0.23(-1.55%)
Dec 04, 2017 14.97 14.73 14.82 792,463 -0.05(-0.34%)
Dec 01, 2017 15.15 15.23 14.98 14.87 1,829,059 -0.27(-1.78%)
Nov 30, 2017 14.98 15.19 14.90 15.14 958,373 +0.12(+0.80%)
Nov 29, 2017 15.03 15.13 14.89 15.02 1,435,362 -0.11(-0.73%)
Nov 28, 2017 15.15 15.25 14.97 15.13 863,729 -0.05(-0.33%)
Nov 27, 2017 15.25 15.06 15.18 789,867 -0.07(-0.46%)
Nov 24, 2017 15.61 15.69 15.23 15.25 592,391 -0.31(-1.99%)
Nov 22, 2017 15.51 15.76 15.47 15.56 1,450,665 +0.36(+2.37%)
Nov 21, 2017 14.96 15.29 14.95 15.20 1,428,360 +0.22(+1.47%)
Nov 20, 2017 15.11 15.24 14.87 14.98 1,439,385 -0.22(-1.45%)
Nov 17, 2017 14.90 15.25 14.82 15.20 2,116,603 +0.43(+2.91%)
Nov 16, 2017 14.93 14.95 14.71 14.77 1,504,881 -0.12(-0.81%)
Nov 15, 2017 14.75 14.98 14.62 14.89 2,047,995 +0.21(+1.43%)
Nov 14, 2017 14.57 14.98 14.49 14.68 1,572,104 +0.07(+0.48%)
Nov 13, 2017 14.66 14.84 14.46 14.61 2,999,697 -0.01(-0.07%)
Nov 10, 2017 15.04 15.15 14.43 14.62 3,974,224 -0.42(-2.79%)
Nov 09, 2017 15.80 15.95 14.45 15.04 7,909,444 -0.96(-6.00%)
Nov 08, 2017 16.28 16.31 15.94 16.00 3,190,543 -0.05(-0.31%)
Nov 07, 2017 16.20 16.27 16.01 16.05 1,580,417 -0.27(-1.65%)
Nov 06, 2017 16.25 16.42 16.14 16.32 1,260,748 +0.17(+1.05%)
Nov 03, 2017 16.39 16.51 16.07 16.15 1,063,681 -0.22(-1.34%)
Nov 02, 2017 16.41 16.59 16.34 16.37 775,293 +0.05(+0.31%)
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.