Pan American Silver Corp. (NQ: PAAS )

23.51 USD -1.06 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.98 13.53 12.85 13.21 2,011,100 +0.44(+3.45%)
Apr 29, 2004 12.47 13.09 12.42 12.77 1,794,100 +0.20(+1.59%)
Apr 28, 2004 13.38 13.40 12.25 12.57 3,351,900 -1.01(-7.44%)
Apr 27, 2004 14.05 14.34 13.50 13.58 1,394,200 -0.33(-2.37%)
Apr 26, 2004 14.09 14.29 13.87 13.91 665,000 +0.04(+0.29%)
Apr 23, 2004 14.25 14.40 13.82 13.87 991,900 -0.23(-1.63%)
Apr 22, 2004 14.14 14.59 14.01 14.10 1,629,100 +0.23(+1.66%)
Apr 21, 2004 13.12 14.44 13.02 13.87 2,797,100 -0.20(-1.42%)
Apr 20, 2004 15.14 15.23 13.93 14.07 2,499,700 -1.45(-9.34%)
Apr 19, 2004 15.88 16.06 15.20 15.52 1,305,300 -0.25(-1.59%)
Apr 16, 2004 15.58 16.02 15.55 15.77 1,268,600 +0.03(+0.19%)
Apr 15, 2004 15.16 15.74 15.10 15.74 1,941,800 +0.54(+3.55%)
Apr 14, 2004 15.31 15.59 14.85 15.20 3,410,400 -0.57(-3.61%)
Apr 13, 2004 17.00 17.10 15.68 15.77 3,675,300 -1.77(-10.09%)
Apr 12, 2004 18.24 18.53 17.48 17.54 2,069,600 -0.99(-5.34%)
Apr 08, 2004 19.10 19.11 18.28 18.53 1,038,300 -0.60(-3.14%)
Apr 07, 2004 18.78 19.37 18.70 19.13 730,100 +0.05(+0.26%)
Apr 06, 2004 19.22 19.49 19.07 19.08 776,800 -0.09(-0.47%)
Apr 05, 2004 19.50 19.75 18.88 19.17 1,371,500 -0.52(-2.64%)
Apr 02, 2004 18.40 19.69 17.86 19.69 2,988,400 +0.93(+4.96%)
Apr 01, 2004 18.07 19.22 17.85 18.76 2,681,000 +0.94(+5.27%)
Mar 31, 2004 18.00 18.25 17.65 17.82 1,218,200 +0.10(+0.56%)
Mar 30, 2004 17.54 17.88 17.21 17.72 757,900 +0.38(+2.19%)
Mar 29, 2004 17.56 17.56 17.07 17.34 605,800 -0.06(-0.34%)
Mar 26, 2004 17.49 17.56 17.21 17.40 863,600 +0.30(+1.75%)
Mar 25, 2004 17.12 17.24 16.66 17.10 1,018,800 +0.01(+0.06%)
Mar 24, 2004 17.51 17.55 16.97 17.09 1,214,300 -0.70(-3.93%)
Mar 23, 2004 17.69 18.10 17.51 17.79 858,200 +0.18(+1.02%)
Mar 22, 2004 18.45 18.47 17.60 17.61 1,259,500 -0.17(-0.96%)
Mar 19, 2004 18.13 18.20 17.65 17.78 1,200,000 -0.06(-0.34%)
Mar 18, 2004 17.44 18.19 17.25 17.84 2,062,700 +0.89(+5.25%)
Mar 17, 2004 16.64 17.05 16.54 16.95 878,300 +0.19(+1.13%)
Mar 16, 2004 16.70 17.11 16.51 16.76 677,800 +0.11(+0.66%)
Mar 15, 2004 17.38 17.39 16.55 16.65 778,000 -0.44(-2.57%)
Mar 12, 2004 17.05 17.18 16.50 17.09 895,200 +0.01(+0.06%)
Mar 11, 2004 17.37 17.46 16.60 17.08 1,046,700 -0.02(-0.12%)
Mar 10, 2004 18.11 18.14 16.92 17.10 1,486,700 -0.80(-4.47%)
Mar 09, 2004 17.90 18.50 17.78 17.90 1,715,000 +0.05(+0.28%)
Mar 08, 2004 17.58 18.20 17.50 17.85 924,100 +0.26(+1.48%)
Mar 05, 2004 17.96 17.97 17.40 17.59 1,014,400 +0.45(+2.63%)
Mar 04, 2004 16.83 17.42 16.80 17.14 821,700 +0.17(+1.00%)
Mar 03, 2004 17.26 17.45 16.72 16.97 1,357,200 -0.28(-1.62%)
Mar 02, 2004 17.60 17.60 16.93 17.25 1,442,800 -0.43(-2.43%)
Mar 01, 2004 18.47 18.51 17.61 17.68 1,152,400 +0.01(+0.06%)
Feb 27, 2004 17.59 18.10 17.47 17.67 962,600 -0.26(-1.45%)
Feb 26, 2004 16.30 18.14 16.25 17.93 1,915,000 +0.52(+2.99%)
Feb 25, 2004 17.60 18.05 16.90 17.41 922,900 -0.22(-1.25%)
Feb 24, 2004 17.19 17.89 17.00 17.63 1,391,900 +1.00(+6.01%)
Feb 23, 2004 17.06 17.15 16.50 16.63 1,190,300 -0.50(-2.92%)
Feb 20, 2004 17.40 17.40 16.65 17.13 1,378,100 -0.33(-1.89%)
Feb 19, 2004 17.19 17.89 17.13 17.46 1,039,700 +0.08(+0.46%)
Feb 18, 2004 18.37 18.45 17.24 17.38 1,335,300 -1.00(-5.44%)
Feb 17, 2004 18.20 18.67 18.00 18.38 2,160,200 +0.83(+4.73%)
Feb 13, 2004 17.89 18.04 16.50 17.55 1,885,300 +0.24(+1.39%)
Feb 12, 2004 17.74 18.45 17.25 17.31 1,998,700 -0.12(-0.69%)
Feb 11, 2004 16.80 17.85 16.54 17.43 1,897,400 +0.86(+5.19%)
Feb 10, 2004 16.50 17.20 16.25 16.57 1,576,000 +0.10(+0.61%)
Feb 09, 2004 16.10 16.47 15.70 16.47 1,442,800 +0.92(+5.92%)
Feb 06, 2004 14.75 15.55 14.70 15.55 1,493,700 +1.28(+8.97%)
Feb 05, 2004 14.39 14.73 14.20 14.27 509,200 -0.12(-0.83%)
Feb 04, 2004 14.70 14.99 14.31 14.39 692,300 -0.08(-0.55%)
Feb 03, 2004 14.54 14.85 14.23 14.47 749,400 +0.24(+1.69%)
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.