Pan American Silver Corp. (NQ: PAAS )

17.04 +0.03 (+0.18%)
Streaming Delayed Price Updated: 12:09 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.831 10.07 9.270 9.592 1,296,900 -0.50(-4.99%)
Oct 30, 2008 9.749 10.43 9.303 10.10 2,356,164 +0.63(+6.63%)
Oct 29, 2008 8.914 9.699 8.716 9.468 2,907,515 +1.25(+15.18%)
Oct 28, 2008 8.179 8.419 7.518 8.220 2,522,809 +0.29(+3.65%)
Oct 27, 2008 8.807 8.857 7.873 7.931 2,123,986 -1.12(-12.33%)
Oct 24, 2008 8.163 9.460 8.080 9.047 3,021,720 +0.28(+3.20%)
Oct 23, 2008 8.609 9.575 8.369 8.766 2,890,788 -0.22(-2.48%)
Oct 22, 2008 9.906 9.906 8.857 8.989 2,587,758 -1.21(-11.90%)
Oct 21, 2008 10.36 10.74 10.16 10.20 2,052,373 -0.63(-5.80%)
Oct 20, 2008 10.10 10.86 10.04 10.83 2,518,599 +0.88(+8.89%)
Oct 17, 2008 9.741 10.57 9.162 9.947 2,671,132 +0.04(+0.42%)
Oct 16, 2008 10.53 10.62 8.906 9.906 4,853,145 -0.85(-7.91%)
Oct 15, 2008 11.99 12.10 10.69 10.76 2,411,172 -1.50(-12.21%)
Oct 14, 2008 12.71 13.08 12.00 12.25 2,775,755 +0.44(+3.71%)
Oct 13, 2008 11.63 12.19 10.87 11.81 1,969,663 +0.64(+5.77%)
Oct 10, 2008 14.04 14.37 10.08 11.17 5,236,391 -3.03(-21.35%)
Oct 09, 2008 14.95 15.08 13.98 14.20 3,255,423 -0.48(-3.26%)
Oct 08, 2008 14.04 15.23 13.92 14.68 3,214,759 +0.56(+3.98%)
Oct 07, 2008 14.55 15.85 13.96 14.12 4,232,590 +0.00(+0.00%)
Oct 06, 2008 15.28 16.15 13.14 14.12 3,555,513 -1.19(-7.77%)
Oct 03, 2008 15.41 16.32 15.05 15.31 3,168,083 +0.03(+0.22%)
Oct 02, 2008 17.60 17.60 15.22 15.28 3,670,368 -2.88(-15.88%)
Oct 01, 2008 18.28 18.99 18.08 18.16 3,115,035 -0.21(-1.12%)
Sep 30, 2008 18.49 18.93 18.18 18.37 2,639,056 -0.50(-2.63%)
Sep 29, 2008 19.99 20.52 18.50 18.86 2,289,675 -1.06(-5.31%)
Sep 26, 2008 20.56 20.74 19.38 19.92 2,469,123 -0.25(-1.23%)
Sep 25, 2008 21.07 21.30 19.95 20.17 2,142,083 -0.88(-4.20%)
Sep 24, 2008 21.44 21.80 20.83 21.05 1,465,817 -0.03(-0.16%)
Sep 23, 2008 21.25 21.92 20.49 21.08 2,773,530 -0.21(-1.01%)
Sep 22, 2008 20.03 21.87 20.03 21.30 3,887,889 +2.20(+11.51%)
Sep 19, 2008 18.32 19.64 18.18 19.10 4,128,033 +1.09(+6.06%)
Sep 18, 2008 19.58 19.83 17.39 18.01 4,121,725 -0.67(-3.58%)
Sep 17, 2008 16.71 19.70 16.31 18.68 4,861,634 +2.05(+12.32%)
Sep 16, 2008 15.44 16.76 15.19 16.63 2,804,421 +0.42(+2.60%)
Sep 15, 2008 16.89 17.24 15.95 16.21 1,982,058 -1.05(-6.08%)
Sep 12, 2008 16.09 17.43 16.03 17.26 3,326,405 +1.54(+9.83%)
Sep 11, 2008 15.77 16.32 14.99 15.71 2,621,459 -0.50(-3.06%)
Sep 10, 2008 15.95 16.51 15.42 16.21 2,806,530 +0.43(+2.72%)
Sep 09, 2008 16.74 16.74 15.74 15.78 3,506,837 -1.40(-8.13%)
Sep 08, 2008 19.04 19.41 17.14 17.18 1,785,219 -1.47(-7.89%)
Sep 05, 2008 19.38 19.53 18.40 18.65 1,786,379 -0.36(-1.91%)
Sep 04, 2008 19.72 20.15 18.80 19.01 1,401,409 -0.48(-2.46%)
Sep 03, 2008 20.58 20.94 19.16 19.49 2,084,954 -1.11(-5.37%)
Sep 02, 2008 20.80 21.17 20.41 20.60 1,587,949 -1.36(-6.21%)
Aug 29, 2008 22.72 22.72 21.81 21.96 448,557 -0.32(-1.45%)
Aug 28, 2008 22.36 23.26 22.04 22.28 1,373,207 +0.24(+1.09%)
Aug 27, 2008 22.06 22.65 21.88 22.04 1,120,513 +0.22(+1.02%)
Aug 26, 2008 21.23 21.89 21.23 21.82 1,365,211 +0.39(+1.81%)
Aug 25, 2008 22.12 22.24 21.21 21.43 701,233 -0.03(-0.15%)
Aug 22, 2008 21.70 22.01 21.17 21.46 881,072 -0.70(-3.17%)
Aug 21, 2008 21.86 22.61 21.58 22.17 1,262,161 +1.31(+6.26%)
Aug 20, 2008 21.15 21.58 20.56 20.86 1,465,103 -0.40(-1.90%)
Aug 19, 2008 20.40 21.93 20.40 21.27 1,506,347 +0.12(+0.59%)
Aug 18, 2008 20.86 21.56 20.65 21.14 1,646,855 +1.00(+4.96%)
Aug 15, 2008 20.48 21.19 20.08 20.14 2,297,531 -1.16(-5.47%)
Aug 14, 2008 22.37 22.82 21.08 21.31 1,887,426 -1.53(-6.69%)
Aug 13, 2008 21.40 23.10 21.08 22.84 2,074,351 +2.02(+9.68%)
Aug 12, 2008 20.54 21.02 20.40 20.82 1,490,432 +0.44(+2.15%)
Aug 11, 2008 21.66 21.89 19.92 20.38 1,908,632 -1.36(-6.27%)
Aug 08, 2008 21.92 22.29 21.62 21.74 1,005,391 -1.00(-4.40%)
Aug 07, 2008 23.05 23.44 22.34 22.74 849,825 -0.45(-1.96%)
Aug 06, 2008 22.24 23.52 21.89 23.20 1,692,960 +1.52(+7.01%)
Aug 05, 2008 23.56 23.57 21.64 21.68 2,493,006 -1.77(-7.54%)
Aug 04, 2008 24.74 25.09 23.14 23.45 1,209,926 -1.20(-4.86%)
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.