Pan American Silver Corp. (NQ: PAAS )

24.73 USD +0.29 (+1.19%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.58 16.82 16.41 16.48 764,378 -0.47(-2.77%)
Apr 29, 2009 16.92 17.34 16.74 16.95 879,167 +0.24(+1.44%)
Apr 28, 2009 16.90 16.98 16.34 16.71 792,910 -0.67(-3.86%)
Apr 27, 2009 17.74 17.81 17.05 17.38 1,097,819 -0.37(-2.08%)
Apr 24, 2009 17.01 17.94 17.00 17.75 1,414,906 +1.02(+6.10%)
Apr 23, 2009 16.20 17.28 16.06 16.73 1,170,397 +0.82(+5.15%)
Apr 22, 2009 15.48 16.37 15.42 15.91 1,225,493 +0.64(+4.19%)
Apr 21, 2009 15.60 15.95 15.02 15.27 818,839 -0.23(-1.48%)
Apr 20, 2009 15.65 15.96 15.45 15.50 1,228,653 +0.02(+0.13%)
Apr 17, 2009 15.90 16.12 15.30 15.48 978,874 -0.61(-3.79%)
Apr 16, 2009 17.09 17.09 15.85 16.09 1,068,295 -0.82(-4.85%)
Apr 15, 2009 16.58 17.00 16.58 16.91 675,849 +0.23(+1.38%)
Apr 14, 2009 16.50 17.05 16.50 16.68 883,021 +0.11(+0.66%)
Apr 13, 2009 16.92 16.92 16.43 16.57 639,147 +0.59(+3.69%)
Apr 09, 2009 16.14 16.18 15.67 15.98 498,816 -0.02(-0.12%)
Apr 08, 2009 16.08 16.27 15.51 16.00 785,519 +0.20(+1.27%)
Apr 07, 2009 16.00 16.23 15.77 15.80 788,562 +0.08(+0.51%)
Apr 06, 2009 16.19 16.19 15.48 15.72 1,299,157 -0.97(-5.81%)
Apr 03, 2009 17.77 18.02 16.48 16.69 1,393,440 -1.11(-6.24%)
Apr 02, 2009 17.70 17.81 17.27 17.80 1,087,552 -0.29(-1.60%)
Apr 01, 2009 17.52 18.14 17.44 18.09 915,266 +0.67(+3.85%)
Mar 31, 2009 17.60 17.80 17.11 17.42 960,471 +0.27(+1.57%)
Mar 30, 2009 17.44 17.80 16.91 17.15 1,285,371 -1.18(-6.44%)
Mar 26, 2009 18.86 19.08 18.19 18.33 1,255,379 -0.25(-1.35%)
Mar 25, 2009 18.55 19.04 17.99 18.58 1,295,874 +0.26(+1.42%)
Mar 24, 2009 17.75 18.61 17.30 18.32 1,719,006 +0.05(+0.27%)
Mar 23, 2009 18.30 18.62 17.70 18.27 1,682,733 +0.79(+4.52%)
Mar 20, 2009 17.69 17.79 17.14 17.48 2,032,594 -0.27(-1.52%)
Mar 19, 2009 16.19 17.90 16.07 17.75 2,762,479 +2.08(+13.27%)
Mar 18, 2009 14.14 15.84 13.80 15.67 1,756,352 +1.22(+8.44%)
Mar 17, 2009 14.47 14.57 14.25 14.45 605,521 +0.29(+2.05%)
Mar 16, 2009 14.40 14.54 13.96 14.16 537,378 -0.38(-2.61%)
Mar 13, 2009 14.35 14.71 14.30 14.54 588,492 +0.27(+1.89%)
Mar 12, 2009 13.60 14.30 13.51 14.27 864,944 +0.79(+5.86%)
Mar 11, 2009 13.14 13.79 12.93 13.48 1,111,583 +0.54(+4.17%)
Mar 10, 2009 13.42 13.55 12.62 12.94 1,375,285 -0.60(-4.43%)
Mar 09, 2009 14.24 14.24 13.33 13.54 855,927 -0.78(-5.45%)
Mar 06, 2009 14.46 14.75 14.04 14.32 1,717,676 +0.01(+0.07%)
Mar 05, 2009 13.55 14.42 13.55 14.31 1,293,427 +0.75(+5.53%)
Mar 04, 2009 14.00 14.25 13.50 13.56 1,414,275 +0.52(+3.99%)
Mar 02, 2009 14.41 14.68 12.82 13.04 1,765,495 -1.36(-9.44%)
Feb 27, 2009 14.85 15.13 14.06 14.40 1,166,603 -0.08(-0.55%)
Feb 26, 2009 14.23 14.87 14.10 14.48 1,510,098 +0.15(+1.05%)
Feb 25, 2009 14.68 15.29 14.29 14.33 1,607,041 -0.33(-2.25%)
Feb 24, 2009 15.70 16.08 14.56 14.66 2,214,921 -0.93(-5.97%)
Feb 23, 2009 16.16 16.54 15.56 15.59 2,577,736 -1.09(-6.53%)
Feb 20, 2009 16.72 17.08 16.15 16.68 2,150,462 +0.54(+3.35%)
Feb 19, 2009 17.31 17.50 16.01 16.14 1,883,259 -1.24(-7.13%)
Feb 18, 2009 17.34 17.55 16.70 17.38 1,819,816 -0.04(-0.23%)
Feb 17, 2009 18.00 18.42 17.20 17.42 3,356,215 -0.09(-0.51%)
Feb 13, 2009 17.35 17.72 17.11 17.51 1,998,177 +0.13(+0.75%)
Feb 12, 2009 17.03 17.55 16.96 17.38 2,735,783 -0.15(-0.86%)
Feb 11, 2009 16.40 17.67 16.05 17.53 3,517,795 +1.38(+8.54%)
Feb 10, 2009 16.83 16.85 15.87 16.15 2,217,624 -0.09(-0.55%)
Feb 09, 2009 16.75 16.95 16.01 16.24 1,719,411 -0.53(-3.16%)
Feb 06, 2009 16.76 17.08 16.55 16.77 2,953,779 +0.17(+1.02%)
Feb 05, 2009 16.99 17.25 16.45 16.60 5,481,421 -1.45(-8.03%)
Feb 04, 2009 17.96 18.53 17.71 18.05 1,180,927 +0.36(+2.04%)
Feb 03, 2009 17.37 17.82 17.10 17.69 990,559 +0.37(+2.14%)
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.