Pan American Silver Corp. (NQ: PAAS )

20.81 -0.02 (-0.10%)
Streaming Delayed Price Updated: 9:38 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.22 15.78 15.22 15.67 4,394,806 +0.71(+4.75%)
Apr 28, 2016 14.44 15.15 14.31 14.96 3,159,281 +0.66(+4.62%)
Apr 27, 2016 14.47 14.53 13.83 14.30 2,235,170 -0.02(-0.14%)
Apr 26, 2016 13.88 14.38 13.71 14.32 2,102,495 +0.49(+3.54%)
Apr 25, 2016 13.81 14.03 13.67 13.83 2,029,391 +0.00(+0.00%)
Apr 22, 2016 14.21 14.42 13.75 13.83 2,425,900 -0.36(-2.54%)
Apr 21, 2016 14.30 14.39 13.79 14.19 3,668,580 +0.39(+2.83%)
Apr 20, 2016 14.05 14.59 13.70 13.80 4,921,371 -0.27(-1.92%)
Apr 19, 2016 13.50 14.14 13.47 14.07 4,171,352 +1.24(+9.66%)
Apr 18, 2016 12.80 13.02 12.63 12.83 1,858,244 +0.09(+0.71%)
Apr 15, 2016 12.32 12.85 12.13 12.74 2,026,300 +0.48(+3.92%)
Apr 14, 2016 12.52 12.63 12.00 12.26 3,236,958 -0.38(-3.01%)
Apr 13, 2016 12.64 12.94 12.57 12.64 2,822,444 -0.25(-1.94%)
Apr 12, 2016 12.84 13.08 12.56 12.89 2,754,324 +0.23(+1.82%)
Apr 11, 2016 12.35 12.70 12.31 12.66 4,089,566 +0.68(+5.68%)
Apr 08, 2016 11.62 12.13 11.50 11.98 3,332,833 +0.60(+5.27%)
Apr 07, 2016 11.28 11.57 11.19 11.38 2,969,920 +0.38(+3.45%)
Apr 06, 2016 10.74 11.02 10.67 11.00 1,781,910 +0.08(+0.73%)
Apr 05, 2016 10.73 11.01 10.54 10.92 1,819,028 +0.37(+3.51%)
Apr 04, 2016 10.92 10.97 10.49 10.55 1,618,618 -0.40(-3.65%)
Apr 01, 2016 10.53 10.95 10.38 10.95 2,382,936 +0.08(+0.74%)
Mar 31, 2016 11.11 11.23 10.82 10.87 1,573,459 -0.12(-1.09%)
Mar 30, 2016 11.13 11.28 10.79 10.99 1,783,861 -0.14(-1.26%)
Mar 29, 2016 10.58 11.25 10.46 11.13 2,181,143 +0.61(+5.80%)
Mar 28, 2016 10.70 10.78 10.32 10.52 1,392,148 -0.13(-1.22%)
Mar 24, 2016 10.30 10.65 10.65 10.65 2,114,100 +0.45(+4.41%)
Mar 23, 2016 10.29 10.72 10.07 10.20 2,760,531 -0.66(-6.08%)
Mar 22, 2016 11.22 11.29 10.70 10.86 2,062,219 -0.23(-2.07%)
Mar 21, 2016 10.69 11.30 10.62 11.09 2,344,315 +0.35(+3.26%)
Mar 18, 2016 10.59 11.00 10.58 10.74 5,710,568 +0.13(+1.23%)
Mar 17, 2016 11.10 11.25 10.58 10.61 3,536,663 -0.29(-2.66%)
Mar 16, 2016 10.08 10.95 9.886 10.90 3,102,624 +0.67(+6.55%)
Mar 15, 2016 9.990 10.24 9.780 10.23 2,190,165 +0.08(+0.79%)
Mar 14, 2016 10.65 10.69 10.06 10.15 2,818,222 -0.11(-1.07%)
Mar 11, 2016 10.40 10.57 10.15 10.26 2,479,231 -0.14(-1.35%)
Mar 10, 2016 10.30 10.64 10.22 10.40 3,076,772 +0.28(+2.77%)
Mar 09, 2016 9.720 10.26 9.630 10.12 2,582,417 +0.09(+0.90%)
Mar 08, 2016 10.53 10.61 9.850 10.03 3,183,527 -0.40(-3.84%)
Mar 07, 2016 10.31 10.73 10.11 10.43 4,029,462 +0.29(+2.86%)
Mar 04, 2016 10.21 10.86 10.06 10.14 5,555,755 +0.07(+0.70%)
Mar 03, 2016 9.630 10.20 9.570 10.07 3,313,553 +0.42(+4.35%)
Mar 02, 2016 9.250 9.750 9.170 9.650 2,689,071 +0.45(+4.89%)
Mar 01, 2016 9.440 9.643 9.070 9.200 2,367,385 -0.39(-4.07%)
Feb 29, 2016 9.590 9.760 9.470 9.590 2,064,174 -0.03(-0.31%)
Feb 26, 2016 9.360 9.820 9.310 9.620 2,958,595 +0.06(+0.63%)
Feb 25, 2016 9.380 9.640 9.280 9.560 2,033,270 +0.14(+1.49%)
Feb 24, 2016 9.660 9.790 9.260 9.420 3,045,464 +0.00(+0.00%)
Feb 23, 2016 9.660 9.690 9.310 9.420 2,662,247 +0.02(+0.21%)
Feb 22, 2016 9.210 9.610 9.080 9.400 3,118,454 +0.14(+1.51%)
Feb 19, 2016 9.440 9.672 9.180 9.260 3,330,331 -0.29(-3.04%)
Feb 18, 2016 8.478 9.670 8.450 9.550 4,065,560 +0.69(+7.79%)
Feb 17, 2016 8.680 9.050 8.510 8.860 3,813,978 +0.29(+3.38%)
Feb 16, 2016 8.580 8.835 8.285 8.570 3,458,440 -0.29(-3.27%)
Feb 12, 2016 8.460 8.860 8.860 8.860 3,505,000 +0.19(+2.19%)
Feb 11, 2016 8.780 8.840 8.385 8.670 5,316,694 +0.50(+6.12%)
Feb 10, 2016 8.110 8.200 7.570 8.170 4,838,651 -0.03(-0.37%)
Feb 09, 2016 8.550 8.755 8.120 8.200 4,179,437 -0.35(-4.09%)
Feb 08, 2016 8.610 8.880 8.500 8.550 4,674,869 +0.11(+1.30%)
Feb 05, 2016 7.570 8.460 7.400 8.440 4,002,643 +0.74(+9.61%)
Feb 04, 2016 7.510 7.975 7.480 7.700 4,094,255 +0.41(+5.62%)
Feb 03, 2016 6.950 7.340 6.950 7.290 2,828,036 +0.44(+6.42%)
Feb 02, 2016 7.090 7.090 6.750 6.850 1,642,345 -0.20(-2.84%)
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.