Pan American Silver Corp. (NQ: PAAS )

23.27 USD -0.15 (-0.62%)
Streaming Delayed Price Updated: 1:44 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.590 5.820 5.400 5.630 432,100 -0.05(-0.88%)
Apr 29, 2002 5.850 5.860 5.640 5.680 277,800 -0.07(-1.22%)
Apr 26, 2002 5.330 5.810 5.250 5.750 406,400 +0.40(+7.48%)
Apr 25, 2002 5.750 5.800 5.300 5.350 612,500 -0.23(-4.13%)
Apr 24, 2002 5.730 5.750 5.500 5.580 202,500 -0.14(-2.45%)
Apr 23, 2002 5.620 5.750 5.590 5.720 137,900 -0.03(-0.52%)
Apr 22, 2002 5.690 5.760 5.580 5.750 202,400 +0.15(+2.68%)
Apr 19, 2002 5.540 5.630 5.260 5.600 222,600 +0.01(+0.18%)
Apr 18, 2002 5.540 5.750 5.470 5.590 354,100 +0.14(+2.57%)
Apr 17, 2002 5.300 5.450 5.200 5.450 137,600 +0.33(+6.45%)
Apr 16, 2002 5.090 5.200 4.900 5.120 264,500 +0.01(+0.20%)
Apr 15, 2002 5.195 5.240 5.020 5.110 140,200 -0.09(-1.73%)
Apr 12, 2002 5.270 5.300 5.020 5.200 129,200 -0.07(-1.37%)
Apr 11, 2002 5.290 5.500 5.220 5.272 264,600 -0.08(-1.45%)
Apr 10, 2002 5.040 5.450 5.010 5.350 293,800 +0.37(+7.43%)
Apr 09, 2002 5.100 5.110 4.890 4.980 255,000 -0.08(-1.53%)
Apr 08, 2002 5.210 5.250 5.000 5.058 243,000 -0.08(-1.61%)
Apr 05, 2002 5.210 5.250 5.020 5.140 273,600 -0.08(-1.53%)
Apr 04, 2002 5.210 5.250 4.950 5.220 253,700 -0.07(-1.32%)
Apr 03, 2002 5.340 5.400 5.220 5.290 250,800 -0.17(-3.11%)
Apr 02, 2002 5.810 5.850 5.380 5.460 608,500 -0.06(-1.09%)
Apr 01, 2002 5.510 5.750 5.270 5.520 476,600 -0.08(-1.43%)
Mar 29, 2002 5.970 5.970 5.500 5.600 662,800 +0.00(+0.00%)
Mar 28, 2002 5.970 5.970 5.500 5.600 662,000 -0.23(-3.95%)
Mar 27, 2002 5.580 5.950 5.500 5.830 666,400 +0.43(+7.98%)
Mar 26, 2002 5.340 5.480 5.250 5.399 463,200 +0.11(+2.07%)
Mar 25, 2002 5.140 5.400 5.070 5.290 546,000 +0.29(+5.80%)
Mar 22, 2002 4.960 5.070 4.850 5.000 488,400 +0.20(+4.17%)
Mar 21, 2002 4.900 5.040 4.800 4.800 179,700 -0.12(-2.44%)
Mar 20, 2002 4.920 4.920 4.820 4.920 92,800 +0.06(+1.23%)
Mar 19, 2002 4.850 4.950 4.800 4.860 197,700 +0.06(+1.25%)
Mar 18, 2002 4.720 4.850 4.520 4.800 155,000 +0.35(+7.87%)
Mar 15, 2002 4.710 4.710 4.410 4.450 369,800 -0.22(-4.71%)
Mar 14, 2002 4.710 4.710 4.620 4.670 67,900 +0.02(+0.43%)
Mar 13, 2002 4.760 4.760 4.600 4.650 81,400 -0.04(-0.85%)
Mar 12, 2002 4.670 4.780 4.600 4.690 120,100 +0.09(+1.96%)
Mar 11, 2002 4.750 4.820 4.250 4.600 234,000 -0.15(-3.16%)
Mar 08, 2002 4.800 4.850 4.650 4.750 207,000 -0.01(-0.21%)
Mar 07, 2002 4.800 4.900 4.750 4.760 152,300 -0.11(-2.26%)
Mar 06, 2002 5.010 5.150 4.760 4.870 332,800 -0.15(-2.99%)
Mar 05, 2002 5.080 5.150 5.000 5.020 227,100 -0.02(-0.40%)
Mar 04, 2002 5.030 5.250 4.950 5.040 243,400 +0.09(+1.82%)
Mar 01, 2002 4.990 4.990 4.850 4.950 334,600 -0.03(-0.60%)
Feb 28, 2002 4.990 5.000 4.830 4.980 165,100 +0.05(+1.01%)
Feb 27, 2002 5.200 5.230 4.860 4.930 339,000 -0.21(-4.08%)
Feb 26, 2002 5.000 5.240 4.810 5.140 128,500 +0.23(+4.69%)
Feb 25, 2002 5.060 5.100 4.870 4.910 135,500 -0.22(-4.29%)
Feb 22, 2002 5.120 5.200 5.080 5.130 96,000 -0.02(-0.39%)
Feb 21, 2002 4.950 5.300 4.950 5.150 130,800 +0.07(+1.38%)
Feb 20, 2002 5.010 5.130 4.700 5.080 211,900 +0.13(+2.63%)
Feb 19, 2002 5.430 5.480 4.900 4.950 360,100 -0.35(-6.60%)
Feb 18, 2002 5.550 5.630 5.250 5.300 319,200 +0.00(+0.00%)
Feb 15, 2002 5.550 5.630 5.250 5.300 319,200 -0.13(-2.39%)
Feb 14, 2002 5.430 5.500 5.370 5.430 209,800 +0.17(+3.13%)
Feb 13, 2002 5.210 5.330 5.050 5.265 185,800 +0.11(+2.23%)
Feb 12, 2002 4.920 5.200 4.900 5.150 151,900 +0.16(+3.21%)
Feb 11, 2002 5.060 5.150 4.900 4.990 262,400 -0.24(-4.59%)
Feb 08, 2002 5.100 5.500 5.090 5.230 379,800 +0.15(+2.95%)
Feb 07, 2002 5.010 5.190 4.850 5.080 171,700 +0.06(+1.20%)
Feb 06, 2002 5.580 5.750 4.600 5.020 1,108,600 -0.41(-7.55%)
Feb 05, 2002 5.010 5.580 4.900 5.430 998,600 +0.57(+11.73%)
Feb 04, 2002 4.720 4.900 4.670 4.860 493,100 +0.19(+4.07%)
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.