Pan American Silver Corp. (NQ: PAAS )

17.09 +0.08 (+0.50%)
Streaming Delayed Price Updated: 12:43 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.51 31.59 30.83 30.96 1,960,899 -0.55(-1.76%)
Apr 29, 2021 31.74 31.80 30.86 31.51 2,421,559 -0.57(-1.79%)
Apr 28, 2021 31.40 32.29 31.04 32.09 1,754,633 +0.37(+1.17%)
Apr 27, 2021 32.37 32.61 31.70 31.72 1,722,488 -0.76(-2.34%)
Apr 26, 2021 32.98 33.02 32.28 32.48 1,703,823 -0.38(-1.15%)
Apr 23, 2021 33.28 33.52 32.71 32.86 1,167,720 -0.08(-0.24%)
Apr 22, 2021 33.55 33.55 32.68 32.93 1,643,484 -0.87(-2.56%)
Apr 21, 2021 32.86 33.95 32.86 33.80 2,127,636 +0.97(+2.96%)
Apr 20, 2021 32.34 32.93 31.92 32.83 2,235,302 +0.45(+1.38%)
Apr 19, 2021 32.93 33.17 32.07 32.38 1,560,216 -0.50(-1.51%)
Apr 16, 2021 33.59 33.63 32.69 32.88 2,233,275 -0.24(-0.73%)
Apr 15, 2021 32.25 33.90 32.13 33.12 3,042,831 +1.54(+4.87%)
Apr 14, 2021 32.12 32.27 31.54 31.58 1,461,762 -0.64(-1.99%)
Apr 13, 2021 32.20 32.75 32.03 32.22 1,384,479 +0.58(+1.84%)
Apr 12, 2021 32.35 32.49 31.49 31.64 1,440,290 -0.97(-2.98%)
Apr 09, 2021 31.99 32.87 31.77 32.61 1,769,208 -0.07(-0.21%)
Apr 08, 2021 32.00 32.90 31.88 32.68 2,169,823 +1.37(+4.38%)
Apr 07, 2021 31.65 31.77 31.18 31.31 1,486,588 -0.40(-1.26%)
Apr 06, 2021 30.81 32.22 30.74 31.71 2,111,823 +1.23(+4.02%)
Apr 05, 2021 30.60 30.92 30.17 30.48 1,603,655 -0.03(-0.10%)
Apr 01, 2021 29.67 30.63 29.63 30.51 1,786,476 +1.29(+4.43%)
Mar 31, 2021 28.71 29.63 28.37 29.22 2,161,643 +0.67(+2.35%)
Mar 30, 2021 28.51 28.88 27.93 28.55 2,725,474 -0.97(-3.30%)
Mar 29, 2021 29.72 29.86 28.49 29.52 2,439,836 -0.41(-1.37%)
Mar 26, 2021 29.53 29.94 29.32 29.93 1,203,489 +0.26(+0.89%)
Mar 25, 2021 29.25 29.97 29.16 29.66 1,959,765 +0.03(+0.10%)
Mar 24, 2021 30.34 30.58 29.58 29.64 2,316,347 -0.23(-0.78%)
Mar 23, 2021 31.95 31.95 29.86 29.87 3,950,840 -2.29(-7.11%)
Mar 22, 2021 32.11 32.78 32.06 32.16 1,214,186 -0.26(-0.81%)
Mar 19, 2021 32.73 32.84 31.82 32.42 3,216,911 -0.14(-0.42%)
Mar 18, 2021 32.76 33.39 32.31 32.55 2,212,219 -1.00(-2.99%)
Mar 17, 2021 32.05 33.98 31.83 33.56 2,980,028 +1.22(+3.76%)
Mar 16, 2021 32.66 32.78 32.13 32.34 1,841,311 -0.45(-1.36%)
Mar 15, 2021 31.46 32.84 31.46 32.79 3,022,952 +1.59(+5.08%)
Mar 12, 2021 29.74 31.22 29.51 31.20 2,951,832 +0.46(+1.49%)
Mar 11, 2021 30.64 30.97 30.16 30.74 2,074,825 +0.53(+1.74%)
Mar 10, 2021 30.11 30.46 29.52 30.22 2,629,803 +0.23(+0.78%)
Mar 09, 2021 30.13 30.86 29.76 29.99 3,609,544 +1.06(+3.67%)
Mar 08, 2021 29.91 30.10 28.89 28.92 2,534,360 -1.09(-3.63%)
Mar 05, 2021 30.15 30.31 28.51 30.01 3,772,249 -0.06(-0.19%)
Mar 04, 2021 30.68 31.19 29.31 30.07 3,981,312 -0.84(-2.71%)
Mar 03, 2021 31.53 31.55 30.42 30.91 2,754,158 -1.31(-4.08%)
Mar 02, 2021 31.20 32.61 31.20 32.22 2,848,945 +1.07(+3.44%)
Mar 01, 2021 33.02 33.22 31.00 31.15 3,276,861 -0.97(-3.03%)
Feb 26, 2021 33.28 33.73 31.72 32.13 4,017,181 -2.28(-6.62%)
Feb 25, 2021 35.12 36.21 33.93 34.40 4,348,417 -1.31(-3.67%)
Feb 24, 2021 33.25 36.18 33.00 35.71 5,380,188 +2.11(+6.27%)
Feb 23, 2021 33.13 33.70 32.07 33.61 3,186,375 -0.05(-0.14%)
Feb 22, 2021 32.14 34.02 31.80 33.65 4,658,670 +2.11(+6.68%)
Feb 19, 2021 31.71 31.95 31.35 31.55 2,427,397 +0.44(+1.40%)
Feb 18, 2021 31.22 31.65 30.52 31.11 2,512,580 +0.17(+0.57%)
Feb 17, 2021 31.22 31.61 30.53 30.94 3,623,621 -0.85(-2.69%)
Feb 16, 2021 31.95 32.70 31.60 31.79 2,680,568 -0.57(-1.77%)
Feb 12, 2021 31.56 32.62 31.12 32.36 2,368,077 +0.58(+1.83%)
Feb 11, 2021 32.36 32.70 31.60 31.78 1,892,661 -0.50(-1.56%)
Feb 10, 2021 32.49 32.85 32.10 32.29 2,422,522 +0.19(+0.61%)
Feb 09, 2021 32.50 32.64 31.78 32.09 2,279,007 -0.22(-0.69%)
Feb 08, 2021 31.85 32.62 31.61 32.31 2,984,467 +1.18(+3.81%)
Feb 05, 2021 30.90 31.42 30.32 31.13 3,143,979 +0.43(+1.39%)
Feb 04, 2021 29.66 30.77 29.32 30.70 4,144,704 +0.03(+0.10%)
Feb 03, 2021 31.28 31.40 30.32 30.67 3,235,963 +0.09(+0.29%)
Feb 02, 2021 32.85 33.31 30.50 30.59 9,117,258 -4.74(-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.