Pan American Silver Corp. (NQ: PAAS )

18.17 +0.34 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.15 26.20 25.12 25.40 2,308,761 -0.94(-3.57%)
Mar 30, 2006 27.18 27.68 26.11 26.34 3,067,555 -0.11(-0.42%)
Mar 29, 2006 25.87 26.84 25.51 26.45 2,042,534 +0.81(+3.16%)
Mar 28, 2006 26.49 26.58 25.47 25.64 1,892,259 -0.74(-2.81%)
Mar 27, 2006 26.02 27.28 25.95 26.38 3,423,750 +0.78(+3.05%)
Mar 24, 2006 24.95 25.90 24.81 25.60 2,609,236 +0.87(+3.52%)
Mar 23, 2006 23.91 24.76 23.83 24.73 1,618,000 +0.79(+3.30%)
Mar 22, 2006 23.85 24.58 23.71 23.94 1,383,000 +0.21(+0.86%)
Mar 21, 2006 23.01 24.71 22.91 23.73 2,730,629 +0.25(+1.09%)
Mar 20, 2006 23.61 24.26 23.43 23.48 700,763 -0.45(-1.88%)
Mar 17, 2006 23.83 24.30 23.64 23.93 839,703 +0.21(+0.91%)
Mar 16, 2006 23.71 24.18 23.31 23.71 1,162,115 -0.02(-0.06%)
Mar 15, 2006 23.95 24.10 23.30 23.73 1,842,045 +0.59(+2.55%)
Mar 14, 2006 22.82 23.50 22.66 23.14 788,239 +0.27(+1.18%)
Mar 13, 2006 23.24 23.40 22.55 22.87 874,309 -0.03(-0.13%)
Mar 10, 2006 21.95 23.08 21.58 22.90 1,337,958 +0.66(+2.97%)
Mar 09, 2006 22.62 23.15 22.15 22.24 1,344,124 -0.12(-0.54%)
Mar 08, 2006 23.01 23.25 22.03 22.36 2,353,275 -1.43(-6.01%)
Mar 07, 2006 24.07 24.07 22.85 23.79 1,494,481 -0.16(-0.67%)
Mar 06, 2006 25.09 25.24 23.57 23.95 2,183,928 -1.04(-4.16%)
Mar 03, 2006 24.77 25.57 24.46 24.99 2,347,879 +0.05(+0.20%)
Mar 02, 2006 22.73 24.97 22.62 24.94 2,840,369 +2.49(+11.09%)
Mar 01, 2006 22.33 23.07 22.21 22.45 1,006,862 +0.30(+1.35%)
Feb 28, 2006 22.63 22.99 21.85 22.15 1,129,570 -0.48(-2.12%)
Feb 27, 2006 22.93 23.29 22.41 22.63 1,032,379 -0.76(-3.25%)
Feb 24, 2006 23.59 23.61 23.02 23.39 999,210 +0.45(+1.96%)
Feb 23, 2006 23.58 23.70 22.75 22.94 1,053,531 -0.78(-3.29%)
Feb 22, 2006 23.50 24.15 23.35 23.72 1,408,073 -0.30(-1.25%)
Feb 21, 2006 23.25 24.07 22.96 24.02 1,892,630 +1.19(+5.21%)
Feb 17, 2006 22.70 23.34 22.40 22.83 1,285,201 +0.49(+2.19%)
Feb 16, 2006 21.60 22.71 21.43 22.34 1,470,600 +0.70(+3.23%)
Feb 15, 2006 22.09 22.41 21.42 21.64 1,401,363 -0.50(-2.26%)
Feb 14, 2006 21.64 22.39 21.30 22.14 1,504,569 +0.61(+2.83%)
Feb 13, 2006 22.04 22.40 21.30 21.53 1,818,096 -0.96(-4.27%)
Feb 10, 2006 22.94 23.00 21.74 22.49 1,552,971 -0.46(-2.00%)
Feb 09, 2006 23.60 23.72 22.95 22.95 1,340,099 +0.15(+0.66%)
Feb 08, 2006 22.82 23.25 22.11 22.80 1,919,533 -0.06(-0.26%)
Feb 07, 2006 24.25 24.25 22.70 22.86 2,406,780 -2.05(-8.23%)
Feb 06, 2006 24.25 25.15 24.20 24.91 1,474,905 +0.88(+3.66%)
Feb 03, 2006 24.89 25.05 23.77 24.03 2,008,546 -1.07(-4.26%)
Feb 02, 2006 24.33 25.48 24.12 25.10 3,400,099 +1.10(+4.58%)
Feb 01, 2006 24.15 24.24 23.32 24.00 2,439,608 -0.19(-0.79%)
Jan 31, 2006 23.99 24.54 23.70 24.19 5,756,070 +1.60(+7.08%)
Jan 30, 2006 22.32 22.77 22.06 22.59 1,542,099 +0.44(+1.99%)
Jan 27, 2006 22.20 22.95 22.04 22.15 3,341,132 +0.30(+1.37%)
Jan 26, 2006 20.44 21.91 20.10 21.85 3,573,634 +1.88(+9.41%)
Jan 25, 2006 19.44 20.10 19.38 19.97 2,606,506 +1.23(+6.56%)
Jan 24, 2006 18.82 19.12 18.42 18.74 1,693,030 -0.35(-1.83%)
Jan 23, 2006 20.12 19.28 18.69 19.09 1,098,123 -0.05(-0.26%)
Jan 20, 2006 19.98 20.06 19.07 19.14 1,379,807 -0.44(-2.25%)
Jan 19, 2006 19.39 19.81 19.36 19.58 969,449 +0.52(+2.73%)
Jan 18, 2006 19.64 19.81 18.91 19.06 1,376,275 -0.97(-4.85%)
Jan 17, 2006 19.85 20.30 19.70 20.03 1,427,313 +0.15(+0.75%)
Jan 13, 2006 19.56 20.23 19.52 19.88 1,558,194 +0.23(+1.17%)
Jan 12, 2006 19.55 19.81 19.43 19.65 724,900 -0.14(-0.71%)
Jan 11, 2006 19.64 20.18 19.64 19.79 692,490 +0.06(+0.30%)
Jan 10, 2006 19.75 20.10 19.43 19.73 1,106,437 -0.22(-1.10%)
Jan 09, 2006 19.92 20.46 19.80 19.95 1,491,113 -0.09(-0.45%)
Jan 06, 2006 19.55 20.30 19.55 20.04 1,348,606 +0.67(+3.46%)
Jan 05, 2006 19.32 19.62 19.08 19.37 895,438 -0.53(-2.66%)
Jan 04, 2006 19.78 19.99 19.55 19.90 945,392 -0.05(-0.25%)
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.