Pan American Silver Corp. (NQ: PAAS )

25.18 USD +0.28 (+1.12%)
Streaming Delayed Price Updated: 10:00 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.69 10.79 10.55 10.62 2,067,347 -0.28(-2.57%)
Oct 30, 2013 10.84 11.04 10.52 10.90 2,020,136 +0.24(+2.25%)
Oct 29, 2013 11.12 11.15 10.64 10.66 2,888,024 -0.46(-4.18%)
Oct 28, 2013 11.13 11.25 11.01 11.12 1,829,898 +0.04(+0.41%)
Oct 25, 2013 10.94 11.13 10.81 11.08 0 +0.08(+0.73%)
Oct 24, 2013 10.89 11.11 10.89 11.00 0 +0.31(+2.90%)
Oct 23, 2013 11.01 11.08 10.68 10.69 2,085,220 -0.42(-3.78%)
Oct 22, 2013 10.96 11.19 10.96 11.11 2,107,107 +0.28(+2.59%)
Oct 21, 2013 10.71 10.89 10.67 10.83 1,614,156 +0.22(+2.07%)
Oct 18, 2013 10.59 10.79 10.51 10.61 2,195,044 +0.01(+0.09%)
Oct 17, 2013 10.39 10.77 10.35 10.60 0 +0.53(+5.26%)
Oct 16, 2013 10.20 10.28 9.980 10.07 0 -0.10(-0.98%)
Oct 15, 2013 9.850 10.27 9.810 10.17 2,178,825 +0.27(+2.73%)
Oct 14, 2013 9.950 10.08 9.810 9.900 0 +0.01(+0.10%)
Oct 11, 2013 10.04 10.11 9.850 9.890 0 -0.20(-1.98%)
Oct 10, 2013 10.06 10.33 9.900 10.09 2,014,675 +0.05(+0.50%)
Oct 09, 2013 10.01 10.17 9.780 10.04 2,916,892 -0.06(-0.59%)
Oct 08, 2013 10.38 10.57 10.06 10.10 2,003,368 -0.31(-2.98%)
Oct 07, 2013 10.37 10.60 10.37 10.41 0 +0.13(+1.26%)
Oct 04, 2013 10.28 10.37 10.19 10.28 0 +0.07(+0.69%)
Oct 03, 2013 10.48 10.55 10.21 10.21 1,970,981 -0.19(-1.83%)
Oct 02, 2013 10.36 10.66 10.36 10.40 2,205,601 +0.11(+1.07%)
Oct 01, 2013 10.30 10.35 10.09 10.29 2,796,971 -0.26(-2.46%)
Sep 30, 2013 10.51 10.71 10.50 10.55 0 -0.10(-0.94%)
Sep 27, 2013 10.73 10.86 10.59 10.65 0 +0.04(+0.38%)
Sep 26, 2013 10.92 11.04 10.56 10.61 2,475,288 -0.29(-2.66%)
Sep 25, 2013 10.89 11.09 10.77 10.90 2,456,048 +0.09(+0.83%)
Sep 24, 2013 10.78 10.97 10.68 10.81 4,684,312 -0.08(-0.73%)
Sep 23, 2013 11.09 11.31 10.87 10.89 3,491,644 -0.25(-2.24%)
Sep 20, 2013 11.66 11.66 11.12 11.14 0 -0.66(-5.59%)
Sep 19, 2013 12.30 12.30 11.61 11.80 3,801,653 -0.32(-2.64%)
Sep 18, 2013 10.99 12.26 10.98 12.12 0 +1.04(+9.39%)
Sep 17, 2013 11.04 11.12 10.93 11.08 0 +0.07(+0.64%)
Sep 16, 2013 11.17 11.16 10.93 11.01 0 -0.15(-1.34%)
Sep 13, 2013 11.07 11.43 11.03 11.16 0 +0.03(+0.27%)
Sep 12, 2013 11.39 11.44 11.11 11.13 0 -0.55(-4.71%)
Sep 11, 2013 11.65 11.74 11.44 11.68 0 +0.11(+0.95%)
Sep 10, 2013 11.67 11.85 11.55 11.57 0 -0.25(-2.12%)
Sep 09, 2013 11.93 12.03 11.77 11.82 2,326,741 -0.16(-1.34%)
Sep 06, 2013 12.23 12.25 11.91 11.98 0 -0.01(-0.08%)
Sep 05, 2013 12.21 12.27 11.90 11.99 0 -0.28(-2.28%)
Sep 04, 2013 12.26 12.40 12.17 12.27 0 -0.18(-1.45%)
Sep 03, 2013 12.57 12.69 12.32 12.45 0 +0.23(+1.88%)
Aug 30, 2013 12.20 12.51 12.13 12.22 0 -0.17(-1.37%)
Aug 29, 2013 12.41 12.61 12.12 12.39 0 -0.14(-1.12%)
Aug 28, 2013 13.12 13.18 12.50 12.53 0 -0.35(-2.72%)
Aug 27, 2013 13.83 13.94 12.87 12.88 0 -0.66(-4.87%)
Aug 26, 2013 13.76 13.82 13.37 13.54 0 +0.03(+0.22%)
Aug 23, 2013 13.39 13.60 13.21 13.51 0 +0.17(+1.27%)
Aug 22, 2013 13.27 13.53 13.18 13.34 0 +0.21(+1.60%)
Aug 21, 2013 13.58 13.58 13.11 13.13 0 -0.52(-3.81%)
Aug 20, 2013 13.23 13.86 13.15 13.65 0 +0.42(+3.17%)
Aug 19, 2013 13.63 13.78 13.18 13.23 0 -0.41(-3.01%)
Aug 16, 2013 14.16 14.24 13.54 13.64 0 -0.36(-2.57%)
Aug 15, 2013 13.69 14.07 13.35 14.00 5,452,325 +0.21(+1.52%)
Aug 14, 2013 13.36 14.00 13.36 13.79 0 +0.50(+3.76%)
Aug 13, 2013 13.63 13.63 13.14 13.29 2,777,395 -0.31(-2.28%)
Aug 12, 2013 13.39 13.69 13.30 13.60 3,644,927 +0.73(+5.67%)
Aug 09, 2013 12.59 12.99 12.41 12.87 2,637,313 +0.29(+2.31%)
Aug 08, 2013 11.92 12.67 11.88 12.58 3,238,119 +0.85(+7.25%)
Aug 07, 2013 11.57 11.91 11.55 11.73 1,642,055 +0.07(+0.60%)
Aug 06, 2013 12.04 12.10 11.62 11.66 2,244,398 -0.50(-4.11%)
Aug 05, 2013 12.18 12.39 12.11 12.16 1,132,812 -0.04(-0.33%)
Aug 02, 2013 12.44 12.60 12.19 12.20 1,849,187 -0.20(-1.61%)
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.