Pan American Silver Corp. (NQ: PAAS )

18.58 -0.22 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.72 11.16 10.57 11.16 0 +0.39(+3.61%)
Apr 29, 2013 10.86 11.07 10.76 10.77 2,146,532 +0.04(+0.39%)
Apr 26, 2013 11.11 11.04 10.59 10.73 2,014,783 -0.31(-2.83%)
Apr 25, 2013 11.12 11.26 10.85 11.04 0 +0.20(+1.87%)
Apr 24, 2013 10.47 10.90 10.40 10.84 0 +0.58(+5.69%)
Apr 23, 2013 10.24 10.42 10.03 10.25 1,924,133 -0.14(-1.38%)
Apr 22, 2013 10.60 10.65 10.20 10.40 1,738,451 -0.01(-0.08%)
Apr 19, 2013 10.44 10.57 10.07 10.41 2,480,723 +0.12(+1.15%)
Apr 18, 2013 10.14 10.43 9.958 10.29 3,814,222 +0.21(+2.10%)
Apr 17, 2013 10.63 10.78 10.04 10.08 5,174,613 -0.60(-5.62%)
Apr 16, 2013 11.42 11.52 10.58 10.68 5,550,814 -0.31(-2.85%)
Apr 15, 2013 11.63 11.89 10.95 10.99 6,908,540 -1.41(-11.38%)
Apr 12, 2013 12.82 12.85 12.37 12.40 2,911,588 -0.67(-5.11%)
Apr 11, 2013 13.10 13.22 13.00 13.07 1,971,945 -0.04(-0.32%)
Apr 10, 2013 13.04 13.18 12.92 13.11 2,275,722 -0.07(-0.51%)
Apr 09, 2013 12.76 13.23 12.63 13.18 2,176,412 +0.48(+3.79%)
Apr 08, 2013 12.96 12.99 12.63 12.70 1,962,790 -0.28(-2.15%)
Apr 05, 2013 13.11 13.15 12.75 12.98 2,643,164 +0.07(+0.52%)
Apr 04, 2013 12.27 12.93 11.94 12.91 3,028,637 +0.57(+4.59%)
Apr 03, 2013 12.83 13.16 12.20 12.34 3,942,647 -0.53(-4.14%)
Apr 02, 2013 13.37 13.41 12.83 12.87 2,355,064 -0.60(-4.45%)
Apr 01, 2013 13.83 13.83 13.40 13.48 1,346,856 -0.37(-2.69%)
Mar 28, 2013 13.83 13.93 13.70 13.85 962,744 -0.16(-1.15%)
Mar 27, 2013 13.70 14.04 13.54 14.01 1,365,396 +0.30(+2.22%)
Mar 26, 2013 13.78 13.78 13.53 13.70 1,337,488 -0.15(-1.10%)
Mar 25, 2013 13.85 13.97 13.63 13.86 1,474,721 -0.08(-0.55%)
Mar 22, 2013 14.08 14.19 13.86 13.93 1,615,642 -0.25(-1.73%)
Mar 21, 2013 13.74 14.21 13.67 14.18 1,679,375 +0.58(+4.29%)
Mar 20, 2013 13.97 14.02 13.54 13.59 2,121,914 -0.36(-2.60%)
Mar 19, 2013 14.15 14.24 13.91 13.96 1,953,466 -0.19(-1.37%)
Mar 18, 2013 14.20 14.32 13.98 14.15 1,899,513 +0.03(+0.18%)
Mar 15, 2013 14.02 14.19 13.97 14.13 2,797,562 +0.09(+0.66%)
Mar 14, 2013 13.81 14.13 13.78 14.03 1,310,124 +0.08(+0.54%)
Mar 13, 2013 14.20 14.33 13.90 13.96 1,921,960 -0.27(-1.90%)
Mar 12, 2013 13.80 14.36 13.65 14.23 1,963,592 +0.58(+4.28%)
Mar 11, 2013 13.65 13.85 13.53 13.64 1,172,356 -0.01(-0.06%)
Mar 08, 2013 13.28 13.87 13.19 13.65 1,836,012 +0.28(+2.09%)
Mar 07, 2013 13.62 13.94 13.36 13.37 1,758,195 -0.25(-1.80%)
Mar 06, 2013 13.06 13.67 12.79 13.62 3,147,640 +0.55(+4.20%)
Mar 05, 2013 13.34 13.45 13.06 13.07 1,913,777 -0.08(-0.64%)
Mar 04, 2013 13.68 13.72 13.08 13.15 2,253,193 -0.57(-4.19%)
Mar 01, 2013 13.93 14.18 13.55 13.73 2,129,665 -0.20(-1.46%)
Feb 28, 2013 14.20 14.31 13.83 13.93 1,410,950 -0.29(-2.05%)
Feb 27, 2013 14.36 14.42 14.10 14.22 1,461,407 -0.22(-1.51%)
Feb 26, 2013 14.68 14.68 14.26 14.44 1,948,978 -0.04(-0.29%)
Feb 25, 2013 14.27 14.68 14.20 14.48 2,291,000 +0.55(+3.98%)
Feb 22, 2013 13.88 14.03 13.75 13.93 1,889,838 +0.03(+0.24%)
Feb 21, 2013 13.07 14.04 13.01 13.90 3,323,736 +0.83(+6.36%)
Feb 20, 2013 13.62 13.64 13.04 13.07 2,674,446 -0.85(-6.12%)
Feb 19, 2013 13.95 14.10 13.80 13.92 1,297,309 -0.20(-1.40%)
Feb 15, 2013 14.34 14.42 14.03 14.11 1,568,947 -0.44(-3.00%)
Feb 14, 2013 14.56 14.64 14.41 14.55 1,014,517 +0.08(+0.58%)
Feb 13, 2013 14.69 14.81 14.37 14.47 1,104,516 -0.25(-1.71%)
Feb 12, 2013 14.60 14.78 14.50 14.72 985,316 +0.02(+0.11%)
Feb 11, 2013 14.75 14.75 14.61 14.70 1,051,164 -0.25(-1.68%)
Feb 08, 2013 14.90 15.05 14.84 14.95 663,937 +0.05(+0.34%)
Feb 07, 2013 14.86 15.05 14.77 14.90 861,439 -0.06(-0.39%)
Feb 06, 2013 14.93 15.05 14.86 14.96 568,526 +0.12(+0.79%)
Feb 04, 2013 14.77 15.13 14.74 14.84 971,826 +0.04(+0.28%)
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.