Pan American Silver Corp. (NQ: PAAS )

21.13 USD -0.39 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.83 14.44 13.52 14.16 464,178 +0.20(+1.43%)
Nov 26, 2008 12.82 14.14 12.00 13.96 1,233,841 +1.02(+7.88%)
Nov 25, 2008 13.75 13.80 12.27 12.94 1,280,199 -0.11(-0.84%)
Nov 24, 2008 12.98 14.00 12.85 13.05 2,112,812 +0.95(+7.85%)
Nov 21, 2008 10.35 12.15 10.26 12.10 2,320,656 +2.80(+30.11%)
Nov 20, 2008 9.850 10.43 9.280 9.300 1,147,339 -0.69(-6.91%)
Nov 19, 2008 10.02 11.46 9.960 9.990 1,426,102 +0.03(+0.30%)
Nov 18, 2008 9.900 10.29 9.720 9.960 1,038,147 -0.04(-0.40%)
Nov 17, 2008 10.05 10.64 9.690 10.00 1,055,322 -0.36(-3.47%)
Nov 14, 2008 10.69 11.24 10.15 10.36 2,001,925 -0.33(-3.09%)
Nov 13, 2008 9.590 10.69 8.931 10.69 2,320,355 +0.92(+9.42%)
Nov 12, 2008 11.08 11.28 9.770 9.770 1,436,686 -1.90(-16.28%)
Nov 11, 2008 12.81 12.81 10.82 11.67 1,331,144 -1.41(-10.78%)
Nov 10, 2008 13.60 14.26 12.62 13.08 1,500,847 +0.54(+4.31%)
Nov 07, 2008 12.44 13.22 11.75 12.54 948,175 +0.35(+2.87%)
Nov 06, 2008 13.75 14.22 12.03 12.19 1,549,931 -1.18(-8.83%)
Nov 05, 2008 13.88 14.23 13.08 13.37 1,617,551 -0.68(-4.84%)
Nov 04, 2008 12.24 14.14 11.91 14.05 2,267,611 +2.58(+22.49%)
Nov 03, 2008 11.75 12.33 11.36 11.47 1,115,996 -0.14(-1.21%)
Oct 31, 2008 11.90 12.19 11.22 11.61 1,071,462 -0.61(-4.99%)
Oct 30, 2008 11.80 12.63 11.26 12.22 1,946,595 +0.76(+6.63%)
Oct 29, 2008 10.79 11.74 10.55 11.46 2,402,105 +1.51(+15.18%)
Oct 28, 2008 9.900 10.19 9.100 9.950 2,084,272 +0.35(+3.65%)
Oct 27, 2008 10.66 10.72 9.530 9.600 1,754,776 -1.35(-12.33%)
Oct 24, 2008 9.880 11.45 9.780 10.95 2,496,458 +0.34(+3.20%)
Oct 23, 2008 10.42 11.59 10.13 10.61 2,388,286 -0.27(-2.48%)
Oct 22, 2008 11.99 11.99 10.72 10.88 2,137,931 -1.47(-11.90%)
Oct 21, 2008 12.54 13.00 12.30 12.35 1,695,612 -0.76(-5.80%)
Oct 20, 2008 12.22 13.15 12.15 13.11 2,080,794 +1.07(+8.89%)
Oct 17, 2008 11.79 12.80 11.09 12.04 2,206,812 +0.05(+0.42%)
Oct 16, 2008 12.75 12.85 10.78 11.99 4,009,528 -1.03(-7.91%)
Oct 15, 2008 14.51 14.64 12.94 13.02 1,992,041 -1.81(-12.20%)
Oct 14, 2008 15.38 15.83 14.52 14.83 2,293,249 +0.53(+3.71%)
Oct 13, 2008 14.08 14.75 13.16 14.30 1,627,279 +0.78(+5.77%)
Oct 10, 2008 17.00 17.39 12.20 13.52 4,326,155 -3.67(-21.35%)
Oct 09, 2008 18.10 18.25 16.92 17.19 2,689,537 -0.58(-3.26%)
Oct 08, 2008 17.00 18.44 16.85 17.77 2,655,941 +0.68(+3.98%)
Oct 07, 2008 17.61 19.18 16.90 17.09 3,496,844 +0.00(+0.00%)
Oct 06, 2008 18.50 19.55 15.91 17.09 2,937,462 -1.44(-7.77%)
Oct 03, 2008 18.65 19.75 18.22 18.53 2,617,379 +0.04(+0.22%)
Oct 02, 2008 21.30 21.30 18.42 18.49 3,032,352 -3.49(-15.88%)
Oct 01, 2008 22.13 22.99 21.88 21.98 2,573,552 -0.25(-1.12%)
Sep 30, 2008 22.38 22.91 22.00 22.23 2,180,312 -0.60(-2.63%)
Sep 29, 2008 24.19 24.84 22.39 22.83 1,891,664 -1.28(-5.31%)
Sep 26, 2008 24.88 25.10 23.46 24.11 2,039,918 -0.30(-1.23%)
Sep 25, 2008 25.50 25.78 24.15 24.41 1,769,727 -1.07(-4.20%)
Sep 24, 2008 25.95 26.39 25.21 25.48 1,211,016 -0.04(-0.16%)
Sep 23, 2008 25.72 26.53 24.80 25.52 2,291,411 -0.26(-1.01%)
Sep 22, 2008 24.25 26.47 24.25 25.78 3,212,062 +2.66(+11.51%)
Sep 19, 2008 22.18 23.77 22.01 23.12 3,410,462 +1.32(+6.06%)
Sep 18, 2008 23.70 24.00 21.05 21.80 3,405,250 -0.81(-3.58%)
Sep 17, 2008 20.23 23.85 19.74 22.61 4,016,542 +2.48(+12.32%)
Sep 16, 2008 18.69 20.29 18.38 20.13 2,316,932 +0.51(+2.60%)
Sep 15, 2008 20.44 20.87 19.30 19.62 1,637,519 -1.27(-6.08%)
Sep 12, 2008 19.48 21.10 19.40 20.89 2,748,180 +1.87(+9.83%)
Sep 11, 2008 19.09 19.75 18.14 19.02 2,165,774 -0.60(-3.06%)
Sep 10, 2008 19.30 19.98 18.66 19.62 2,318,674 +0.52(+2.72%)
Sep 09, 2008 20.26 20.26 19.05 19.10 2,897,248 -1.69(-8.13%)
Sep 08, 2008 23.04 23.49 20.75 20.79 1,474,897 -1.78(-7.89%)
Sep 05, 2008 23.46 23.64 22.27 22.57 1,475,855 -0.44(-1.91%)
Sep 04, 2008 23.87 24.39 22.76 23.01 1,157,804 -0.58(-2.46%)
Sep 03, 2008 24.91 25.34 23.19 23.59 1,722,529 -1.34(-5.38%)
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.