Pan American Silver Corp. (NQ: PAAS )

23.44 USD -0.19 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.39 32.47 31.69 31.82 1,907,800 -0.57(-1.76%)
Apr 29, 2021 32.62 32.69 31.72 32.39 2,355,986 -0.59(-1.79%)
Apr 28, 2021 32.27 33.19 31.90 32.98 1,707,120 +0.38(+1.17%)
Apr 27, 2021 33.27 33.52 32.58 32.60 1,675,845 -0.78(-2.34%)
Apr 26, 2021 33.90 33.94 33.18 33.38 1,657,686 -0.39(-1.15%)
Apr 23, 2021 34.21 34.45 33.62 33.77 1,136,100 -0.08(-0.24%)
Apr 22, 2021 34.48 34.48 33.59 33.85 1,598,980 -0.89(-2.56%)
Apr 21, 2021 33.77 34.90 33.77 34.74 2,070,022 +1.00(+2.96%)
Apr 20, 2021 33.24 33.85 32.81 33.74 2,174,773 +0.46(+1.38%)
Apr 19, 2021 33.85 34.09 32.96 33.28 1,517,967 -0.51(-1.51%)
Apr 16, 2021 34.53 34.57 33.60 33.79 2,172,800 -0.25(-0.73%)
Apr 15, 2021 33.15 34.84 33.02 34.04 2,960,434 +1.58(+4.87%)
Apr 14, 2021 33.01 33.17 32.42 32.46 1,422,179 -0.66(-1.99%)
Apr 13, 2021 33.10 33.66 32.92 33.12 1,346,989 +0.60(+1.85%)
Apr 12, 2021 33.25 33.39 32.37 32.52 1,401,289 -1.00(-2.98%)
Apr 09, 2021 32.88 33.78 32.65 33.52 1,721,300 -0.07(-0.21%)
Apr 08, 2021 32.89 33.82 32.77 33.59 2,111,067 +1.41(+4.38%)
Apr 07, 2021 32.53 32.65 32.05 32.18 1,446,333 -0.41(-1.26%)
Apr 06, 2021 31.67 33.12 31.60 32.59 2,054,637 +1.26(+4.02%)
Apr 05, 2021 31.45 31.78 31.01 31.33 1,560,230 -0.03(-0.10%)
Apr 01, 2021 30.50 31.48 30.45 31.36 1,738,100 +1.33(+4.43%)
Mar 31, 2021 29.51 30.45 29.16 30.03 2,103,108 +0.69(+2.35%)
Mar 30, 2021 29.30 29.68 28.71 29.34 2,651,671 -1.00(-3.30%)
Mar 29, 2021 30.55 30.69 29.28 30.34 2,373,768 -0.42(-1.37%)
Mar 26, 2021 30.35 30.77 30.14 30.76 1,170,900 +0.27(+0.89%)
Mar 25, 2021 30.06 30.80 29.97 30.49 1,906,697 +0.03(+0.10%)
Mar 24, 2021 31.18 31.43 30.40 30.46 2,253,623 -0.24(-0.78%)
Mar 23, 2021 32.84 32.84 30.69 30.70 3,843,855 -2.35(-7.11%)
Mar 22, 2021 33.00 33.69 32.95 33.05 1,181,307 -0.27(-0.81%)
Mar 19, 2021 33.64 33.75 32.71 33.32 3,129,800 -0.14(-0.42%)
Mar 18, 2021 33.67 34.32 33.21 33.46 2,152,315 -1.03(-2.99%)
Mar 17, 2021 32.94 34.93 32.72 34.49 2,899,332 +1.25(+3.76%)
Mar 16, 2021 33.57 33.69 33.02 33.24 1,791,450 -0.46(-1.36%)
Mar 15, 2021 32.34 33.75 32.34 33.70 2,941,094 +1.63(+5.08%)
Mar 12, 2021 30.57 32.09 30.33 32.07 2,871,900 +0.47(+1.49%)
Mar 11, 2021 31.49 31.83 31.00 31.60 2,018,641 +0.54(+1.74%)
Mar 10, 2021 30.95 31.31 30.34 31.06 2,558,591 +0.24(+0.78%)
Mar 09, 2021 30.97 31.72 30.59 30.82 3,511,801 +1.09(+3.67%)
Mar 08, 2021 30.74 30.94 29.69 29.73 2,465,732 -1.12(-3.63%)
Mar 05, 2021 30.99 31.15 29.30 30.85 3,670,100 -0.06(-0.19%)
Mar 04, 2021 31.53 32.06 30.13 30.91 3,873,502 -0.86(-2.71%)
Mar 03, 2021 32.41 32.43 31.27 31.77 2,679,578 -1.35(-4.08%)
Mar 02, 2021 32.07 33.52 32.07 33.12 2,771,799 +1.10(+3.44%)
Mar 01, 2021 33.94 34.14 31.86 32.02 3,188,127 -1.00(-3.03%)
Feb 26, 2021 34.21 34.67 32.60 33.02 3,908,400 -2.41(-6.80%)
Feb 25, 2021 36.17 37.29 34.94 35.43 4,222,308 -1.35(-3.67%)
Feb 24, 2021 34.24 37.26 33.99 36.78 5,224,156 +2.17(+6.27%)
Feb 23, 2021 34.12 34.71 33.03 34.61 3,093,966 -0.05(-0.14%)
Feb 22, 2021 33.10 35.04 32.75 34.66 4,523,563 +2.17(+6.68%)
Feb 19, 2021 32.66 32.90 32.29 32.49 2,357,000 +0.45(+1.40%)
Feb 18, 2021 32.15 32.60 31.43 32.04 2,439,712 +0.18(+0.56%)
Feb 17, 2021 32.15 32.55 31.44 31.86 3,518,532 -0.88(-2.69%)
Feb 16, 2021 32.90 33.68 32.54 32.74 2,602,828 -0.59(-1.77%)
Feb 12, 2021 32.50 33.60 32.05 33.33 2,299,400 +0.60(+1.83%)
Feb 11, 2021 33.33 33.68 32.54 32.73 1,837,772 -0.52(-1.56%)
Feb 10, 2021 33.46 33.83 33.06 33.25 2,352,266 +0.20(+0.61%)
Feb 09, 2021 33.47 33.61 32.73 33.05 2,212,913 -0.23(-0.69%)
Feb 08, 2021 32.80 33.59 32.55 33.28 2,897,914 +1.22(+3.81%)
Feb 05, 2021 31.82 32.36 31.23 32.06 3,052,800 +0.44(+1.39%)
Feb 04, 2021 30.55 31.69 30.20 31.62 4,024,503 +0.03(+0.09%)
Feb 03, 2021 32.21 32.34 31.23 31.59 3,142,116 +0.09(+0.29%)
Feb 02, 2021 33.83 34.30 31.41 31.50 8,852,846 -4.88(-13.41%)
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.