Pan American Silver Corp. (NQ: PAAS )

17.15 -1.32 (-7.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.61 24.78 24.23 24.54 1,820,219 -0.03(-0.12%)
Dec 30, 2021 24.13 24.69 24.11 24.56 1,972,814 +0.43(+1.79%)
Dec 29, 2021 24.15 24.62 24.08 24.13 1,848,677 -0.49(-2.00%)
Dec 28, 2021 24.70 25.11 24.56 24.62 1,192,939 -0.11(-0.44%)
Dec 27, 2021 24.41 24.92 24.35 24.73 1,289,381 +0.15(+0.60%)
Dec 23, 2021 24.42 24.72 24.08 24.58 1,247,510 +0.13(+0.52%)
Dec 22, 2021 24.22 24.50 23.79 24.46 1,466,550 +0.28(+1.14%)
Dec 21, 2021 23.88 24.26 23.65 24.18 1,602,709 +0.52(+2.20%)
Dec 20, 2021 23.60 23.92 23.54 23.66 2,022,315 -0.31(-1.31%)
Dec 17, 2021 23.54 24.28 23.39 23.98 4,739,701 +0.51(+2.18%)
Dec 16, 2021 22.92 23.66 22.73 23.46 4,340,273 +1.76(+8.10%)
Dec 15, 2021 21.96 21.96 21.01 21.71 3,839,373 -0.24(-1.07%)
Dec 14, 2021 22.20 22.55 21.86 21.94 3,360,852 -0.80(-3.50%)
Dec 13, 2021 23.09 23.36 22.67 22.74 2,064,297 -0.27(-1.17%)
Dec 10, 2021 23.63 23.73 22.90 23.01 1,918,886 -0.48(-2.03%)
Dec 09, 2021 23.86 23.99 23.35 23.48 1,720,152 -0.88(-3.63%)
Dec 08, 2021 23.93 24.42 23.82 24.37 1,437,357 +0.35(+1.47%)
Dec 07, 2021 23.81 24.31 23.81 24.01 1,349,425 +0.30(+1.28%)
Dec 06, 2021 23.14 23.74 22.79 23.71 1,567,313 +0.41(+1.77%)
Dec 03, 2021 23.44 23.55 22.87 23.30 2,336,138 -0.15(-0.63%)
Dec 02, 2021 23.59 23.73 23.01 23.44 2,221,451 -0.20(-0.83%)
Dec 01, 2021 25.32 25.64 23.59 23.64 2,523,128 -1.45(-5.79%)
Nov 30, 2021 25.23 26.07 24.84 25.10 1,911,407 -0.01(-0.04%)
Nov 29, 2021 25.18 25.33 24.84 25.11 1,381,594 -0.24(-0.93%)
Nov 26, 2021 25.89 25.97 24.87 25.34 1,151,807 -0.61(-2.35%)
Nov 24, 2021 25.56 25.96 25.20 25.95 1,578,960 +0.26(+1.02%)
Nov 23, 2021 25.25 25.74 25.05 25.69 2,551,592 +0.18(+0.70%)
Nov 22, 2021 25.17 25.78 24.47 25.51 2,990,135 -0.81(-3.06%)
Nov 19, 2021 26.68 27.16 26.30 26.31 1,543,422 -0.52(-1.94%)
Nov 18, 2021 27.17 26.86 26.74 26.83 1,080,646 -0.35(-1.30%)
Nov 17, 2021 27.25 27.76 27.05 27.19 2,057,438 +0.18(+0.65%)
Nov 16, 2021 27.23 27.68 26.95 27.01 1,682,160 -0.20(-0.72%)
Nov 15, 2021 27.11 27.40 26.83 27.21 1,434,960 +0.04(+0.14%)
Nov 12, 2021 26.84 27.41 26.76 27.17 1,382,692 +0.00(+0.00%)
Nov 11, 2021 26.68 27.45 26.44 27.17 2,424,843 +0.90(+3.43%)
Nov 10, 2021 26.45 26.27 3,635,797 +0.06(+0.22%)
Nov 09, 2021 25.85 26.25 25.51 26.21 1,968,356 +0.31(+1.21%)
Nov 08, 2021 25.76 25.99 25.48 25.89 1,526,717 +0.45(+1.77%)
Nov 05, 2021 24.80 25.50 24.64 25.44 1,672,044 +0.85(+3.46%)
Nov 04, 2021 25.66 25.94 24.59 24.59 2,169,342 -0.64(-2.52%)
Nov 03, 2021 24.74 25.31 24.23 25.23 1,941,492 +0.22(+0.86%)
Nov 02, 2021 25.04 25.07 24.58 25.01 1,125,847 -0.29(-1.16%)
Nov 01, 2021 25.22 25.44 25.20 25.31 1,073,403 +0.24(+0.94%)
Oct 29, 2021 25.47 25.60 25.02 25.07 1,533,368 -0.62(-2.40%)
Oct 28, 2021 25.88 25.69 1,234,914 -0.22(-0.83%)
Oct 27, 2021 25.94 26.22 25.64 25.90 1,422,807 +0.06(+0.23%)
Oct 26, 2021 25.87 25.85 1,159,558 -0.13(-0.49%)
Oct 25, 2021 25.85 25.97 1,333,512 +0.49(+1.92%)
Oct 22, 2021 25.68 26.40 25.34 25.48 1,907,185 +0.26(+1.05%)
Oct 21, 2021 25.17 25.25 24.93 25.22 1,444,869 -0.14(-0.54%)
Oct 20, 2021 25.14 25.48 24.77 25.36 1,930,873 +0.59(+2.37%)
Oct 19, 2021 25.20 25.28 24.55 24.77 1,708,292 +0.58(+2.39%)
Oct 18, 2021 24.41 24.64 24.18 24.19 1,329,378 -0.45(-1.83%)
Oct 15, 2021 24.61 25.13 24.22 24.64 1,669,637 -0.38(-1.53%)
Oct 14, 2021 24.97 25.09 24.64 25.02 1,761,541 +0.49(+2.00%)
Oct 13, 2021 24.02 24.70 24.02 24.53 2,199,561 +0.76(+3.21%)
Oct 12, 2021 23.32 24.02 23.30 23.77 1,762,953 +0.56(+2.40%)
Oct 11, 2021 23.52 23.93 23.20 23.21 1,117,238 -0.27(-1.17%)
Oct 08, 2021 24.15 24.29 23.46 23.49 1,891,008 +0.12(+0.50%)
Oct 07, 2021 22.99 23.67 22.94 23.37 1,939,908 +0.16(+0.67%)
Oct 06, 2021 22.42 23.22 22.32 23.21 2,619,836 +0.66(+2.91%)
Oct 05, 2021 22.69 22.70 21.80 22.56 2,615,465 -0.25(-1.12%)
Oct 04, 2021 22.73 23.28 22.66 22.81 1,922,513 +0.12(+0.52%)
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.