Pan American Silver Corp. (NQ: PAAS )

24.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.27 29.39 27.91 27.96 1,423,014 -1.60(-5.41%)
Oct 28, 2011 29.25 30.44 29.07 29.56 1,121,409 +0.12(+0.41%)
Oct 27, 2011 29.18 29.75 28.51 29.44 1,657,411 +0.67(+2.33%)
Oct 26, 2011 29.41 30.08 28.09 28.77 2,506,096 -0.97(-3.26%)
Oct 25, 2011 29.14 30.47 28.22 29.74 1,374,214 +0.67(+2.30%)
Oct 24, 2011 27.61 29.46 27.56 29.07 1,231,114 +1.76(+6.44%)
Oct 21, 2011 27.09 27.47 26.85 27.31 481,011 +0.80(+3.02%)
Oct 20, 2011 26.72 27.26 26.14 26.51 959,740 -0.49(-1.81%)
Oct 19, 2011 28.28 28.52 26.80 27.00 914,631 -1.38(-4.86%)
Oct 18, 2011 27.57 28.61 26.59 28.38 1,376,039 +0.32(+1.14%)
Oct 17, 2011 28.62 28.75 27.70 28.06 516,444 -0.74(-2.57%)
Oct 14, 2011 28.51 28.87 28.22 28.80 469,136 +0.56(+1.98%)
Oct 13, 2011 28.34 28.50 27.50 28.24 612,482 -0.33(-1.16%)
Oct 12, 2011 28.85 29.07 28.48 28.57 881,730 +0.05(+0.18%)
Oct 11, 2011 27.87 28.70 27.54 28.52 810,681 +0.42(+1.49%)
Oct 10, 2011 27.75 28.19 27.63 28.10 469,906 +0.90(+3.31%)
Oct 07, 2011 27.65 27.99 26.58 27.20 1,409,433 -0.35(-1.27%)
Oct 06, 2011 27.34 27.72 26.24 27.55 1,319,454 +0.98(+3.69%)
Oct 05, 2011 24.84 26.67 24.53 26.57 1,345,118 +1.29(+5.10%)
Oct 04, 2011 25.22 25.40 24.16 25.28 1,867,857 -0.52(-2.02%)
Oct 03, 2011 27.32 27.40 25.71 25.80 1,715,600 -0.97(-3.62%)
Sep 30, 2011 26.52 27.61 26.46 26.77 1,018,555 -0.37(-1.36%)
Sep 29, 2011 27.13 27.50 26.32 27.14 1,310,987 +0.60(+2.26%)
Sep 28, 2011 27.87 28.60 26.50 26.54 1,459,590 -1.36(-4.87%)
Sep 27, 2011 29.00 29.13 27.71 27.90 1,197,339 +0.10(+0.36%)
Sep 26, 2011 26.37 28.07 26.03 27.80 1,822,325 +0.73(+2.70%)
Sep 23, 2011 27.52 28.83 26.83 27.07 2,175,307 -1.82(-6.30%)
Sep 22, 2011 29.83 30.00 28.22 28.89 2,123,527 -3.19(-9.94%)
Sep 21, 2011 32.59 33.50 31.96 32.08 1,325,720 -0.41(-1.26%)
Sep 20, 2011 32.10 33.32 31.81 32.49 1,145,119 +0.36(+1.12%)
Sep 19, 2011 32.20 32.75 31.82 32.13 870,933 -0.37(-1.14%)
Sep 16, 2011 32.56 32.95 32.14 32.50 1,364,102 +0.10(+0.31%)
Sep 15, 2011 32.48 32.63 31.53 32.40 1,184,001 -0.47(-1.43%)
Sep 14, 2011 33.27 33.37 32.51 32.87 727,092 -0.46(-1.38%)
Sep 13, 2011 32.80 33.41 32.14 33.33 1,262,616 +0.72(+2.21%)
Sep 12, 2011 32.80 33.68 31.36 32.61 1,085,787 -0.94(-2.80%)
Sep 09, 2011 33.85 34.35 33.13 33.55 1,163,709 -0.60(-1.76%)
Sep 08, 2011 34.44 34.49 33.85 34.15 1,053,002 +0.46(+1.37%)
Sep 07, 2011 32.56 33.84 32.40 33.69 945,918 +0.20(+0.60%)
Sep 06, 2011 33.37 34.20 32.68 33.49 1,263,994 -0.09(-0.27%)
Sep 02, 2011 32.83 34.06 32.82 33.58 1,322,574 +1.03(+3.16%)
Sep 01, 2011 32.83 33.06 32.19 32.55 697,602 -0.19(-0.58%)
Aug 31, 2011 33.00 33.50 32.26 32.74 1,183,637 -0.05(-0.15%)
Aug 30, 2011 32.11 33.06 32.09 32.79 1,067,620 +0.79(+2.47%)
Aug 29, 2011 32.09 32.59 31.20 32.00 930,276 +0.25(+0.79%)
Aug 26, 2011 31.25 31.77 30.44 31.75 1,017,050 +0.42(+1.34%)
Aug 25, 2011 31.06 32.00 30.57 31.33 1,265,613 -0.19(-0.60%)
Aug 24, 2011 32.10 32.44 31.16 31.52 1,975,338 -0.99(-3.05%)
Aug 23, 2011 31.83 32.78 31.81 32.51 1,813,872 -0.23(-0.70%)
Aug 22, 2011 30.49 32.90 30.49 32.74 2,004,181 +2.54(+8.41%)
Aug 19, 2011 29.67 30.90 29.64 30.20 1,404,355 +0.81(+2.76%)
Aug 18, 2011 30.38 30.62 29.09 29.39 1,310,301 -1.03(-3.39%)
Aug 17, 2011 30.19 31.13 30.02 30.42 1,567,087 +0.65(+2.18%)
Aug 16, 2011 29.89 30.49 29.48 29.77 943,060 -0.48(-1.59%)
Aug 15, 2011 29.38 30.33 29.00 30.25 833,041 +1.09(+3.74%)
Aug 12, 2011 28.74 29.40 28.06 29.16 935,388 +0.10(+0.34%)
Aug 11, 2011 28.36 29.34 27.35 29.06 1,743,515 -0.02(-0.07%)
Aug 10, 2011 28.49 29.79 27.83 29.08 1,662,202 +0.29(+1.01%)
Aug 09, 2011 27.91 28.80 26.44 28.79 1,966,433 +1.13(+4.09%)
Aug 08, 2011 28.50 29.44 27.51 27.66 2,220,534 -1.02(-3.56%)
Aug 05, 2011 29.37 29.94 27.71 28.68 1,742,558 -0.85(-2.88%)
Aug 04, 2011 32.80 32.90 28.87 29.53 2,483,398 -3.12(-9.56%)
Aug 03, 2011 31.61 32.89 31.50 32.65 2,617,631 +1.43(+4.58%)
Aug 02, 2011 30.90 31.71 30.75 31.22 1,078,086 +0.82(+2.70%)
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.