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 (%)
Nov 30, 2010 37.19 38.29 37.05 37.45 1,545,984 +0.49(+1.33%)
Nov 29, 2010 36.07 37.04 35.71 36.96 1,145,140 +0.94(+2.61%)
Nov 26, 2010 35.98 36.22 35.75 36.02 881,012 -1.00(-2.70%)
Nov 24, 2010 37.28 37.02 37.02 37.02 1,197,708 -0.20(-0.54%)
Nov 23, 2010 37.94 38.04 37.03 37.22 2,206,707 -1.05(-2.74%)
Nov 22, 2010 37.30 38.39 36.73 38.27 1,549,237 +1.11(+2.99%)
Nov 19, 2010 36.33 37.22 35.89 37.16 1,011,577 +0.72(+1.98%)
Nov 18, 2010 36.66 37.10 36.37 36.44 1,185,460 +0.76(+2.13%)
Nov 17, 2010 34.82 36.09 34.82 35.68 1,153,317 +0.72(+2.06%)
Nov 16, 2010 35.13 35.74 34.27 34.96 2,519,940 -0.93(-2.59%)
Nov 15, 2010 36.60 36.71 35.84 35.89 1,389,244 -0.89(-2.42%)
Nov 12, 2010 37.35 37.80 35.75 36.78 2,300,574 -1.47(-3.84%)
Nov 11, 2010 36.97 38.28 36.00 38.25 3,031,048 +1.43(+3.88%)
Nov 10, 2010 35.68 36.87 34.43 36.82 3,092,469 +1.43(+4.04%)
Nov 09, 2010 37.45 38.22 35.03 35.39 5,006,957 -1.02(-2.80%)
Nov 08, 2010 34.80 36.64 34.63 36.41 2,534,842 +1.83(+5.29%)
Nov 05, 2010 34.32 35.33 34.25 34.58 1,560,532 +0.07(+0.20%)
Nov 04, 2010 33.60 34.52 33.45 34.51 2,339,772 +2.06(+6.35%)
Nov 03, 2010 32.20 32.65 31.32 32.45 2,002,432 +0.15(+0.46%)
Nov 02, 2010 32.25 32.42 31.84 32.30 1,208,955 +0.38(+1.19%)
Nov 01, 2010 32.49 32.82 31.67 31.92 1,241,686 +0.00(+0.00%)
Oct 29, 2010 31.46 32.30 31.46 31.92 1,224,478 +0.58(+1.85%)
Oct 28, 2010 31.17 31.48 30.73 31.34 991,557 +0.52(+1.69%)
Oct 27, 2010 30.82 30.96 30.04 30.82 1,081,137 -0.50(-1.60%)
Oct 25, 2010 31.17 31.55 30.96 31.32 1,563,619 +0.79(+2.59%)
Oct 22, 2010 30.16 30.54 29.49 30.53 1,164,549 +0.73(+2.44%)
Oct 21, 2010 30.56 31.04 29.61 29.80 2,109,068 -0.52(-1.70%)
Oct 20, 2010 29.88 30.66 29.72 30.32 2,317,203 +0.54(+1.81%)
Oct 19, 2010 30.15 30.28 29.27 29.78 2,620,895 -1.42(-4.55%)
Oct 18, 2010 31.03 31.55 30.65 31.20 1,188,197 -0.10(-0.32%)
Oct 15, 2010 30.72 31.41 30.03 31.30 1,978,200 +0.45(+1.46%)
Oct 14, 2010 31.06 31.54 30.73 30.85 1,527,387 -0.06(-0.19%)
Oct 13, 2010 29.89 31.20 29.87 30.91 2,413,829 +1.39(+4.71%)
Oct 12, 2010 29.50 29.74 28.93 29.52 1,135,188 -0.24(-0.81%)
Oct 11, 2010 29.75 30.19 29.33 29.76 1,076,653 -0.12(-0.40%)
Oct 08, 2010 29.17 29.97 29.06 29.88 876,350 +0.68(+2.33%)
Oct 07, 2010 30.39 30.50 28.84 29.20 2,338,483 -1.04(-3.44%)
Oct 06, 2010 29.93 30.28 29.61 30.24 1,344,513 +0.46(+1.54%)
Oct 05, 2010 29.50 29.99 29.47 29.78 1,933,394 +0.54(+1.86%)
Oct 04, 2010 29.77 29.84 29.04 29.24 953,100 -0.76(-2.53%)
Oct 01, 2010 29.92 30.14 29.63 30.00 1,201,790 +0.41(+1.39%)
Sep 30, 2010 29.53 29.75 28.59 29.59 1,943,824 +0.35(+1.20%)
Sep 29, 2010 29.72 29.74 29.15 29.24 1,091,229 -0.30(-1.02%)
Sep 28, 2010 28.92 29.60 28.51 29.54 1,481,471 +0.22(+0.75%)
Sep 27, 2010 29.48 29.56 29.10 29.32 889,150 +0.05(+0.17%)
Sep 24, 2010 29.18 29.55 28.99 29.27 1,137,925 +0.53(+1.84%)
Sep 23, 2010 28.70 29.13 28.35 28.74 1,188,303 -0.33(-1.14%)
Sep 22, 2010 29.20 29.23 28.60 29.07 1,441,576 +0.40(+1.40%)
Sep 21, 2010 28.64 28.84 27.83 28.67 1,560,937 -0.18(-0.62%)
Sep 20, 2010 28.68 28.98 28.53 28.85 1,336,671 +0.42(+1.48%)
Sep 17, 2010 29.03 29.10 28.35 28.43 2,498,542 +0.33(+1.18%)
Sep 15, 2010 28.03 28.37 27.69 28.10 1,245,130 -0.05(-0.19%)
Sep 14, 2010 27.01 28.51 27.01 28.15 3,070,119 +1.60(+6.03%)
Sep 13, 2010 26.61 26.91 26.38 26.55 1,091,349 +0.03(+0.11%)
Sep 10, 2010 26.26 26.80 25.93 26.52 1,055,724 +0.69(+2.67%)
Sep 09, 2010 26.70 26.73 25.65 25.83 888,381 -0.64(-2.42%)
Sep 08, 2010 26.60 26.96 26.25 26.47 1,612,315 +0.09(+0.34%)
Sep 07, 2010 26.13 26.70 26.01 26.38 1,973,129 +0.45(+1.74%)
Sep 03, 2010 25.00 26.04 24.86 25.93 1,669,359 +0.88(+3.51%)
Sep 02, 2010 24.74 25.26 24.54 25.05 856,782 +0.56(+2.29%)
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.