Pan American Silver Corp. (NQ: PAAS )

25.77 USD -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.68 13.20 12.50 13.20 0 +0.46(+3.61%)
Apr 29, 2013 12.85 13.10 12.73 12.74 1,814,602 +0.05(+0.39%)
Apr 26, 2013 13.14 13.06 12.53 12.69 1,703,226 -0.37(-2.83%)
Apr 25, 2013 13.16 13.32 12.83 13.06 0 +0.24(+1.87%)
Apr 24, 2013 12.39 12.89 12.30 12.82 0 +0.69(+5.69%)
Apr 23, 2013 12.11 12.33 11.87 12.13 1,626,594 -0.17(-1.38%)
Apr 22, 2013 12.54 12.60 12.07 12.30 1,469,625 -0.01(-0.08%)
Apr 19, 2013 12.35 12.50 11.91 12.31 2,097,115 +0.14(+1.15%)
Apr 18, 2013 12.00 12.34 11.78 12.17 3,224,407 +0.25(+2.10%)
Apr 17, 2013 12.57 12.75 11.88 11.92 4,374,433 -0.71(-5.62%)
Apr 16, 2013 13.51 13.63 12.52 12.63 4,692,460 -0.37(-2.85%)
Apr 15, 2013 13.76 14.07 12.95 13.00 5,840,233 -1.67(-11.38%)
Apr 12, 2013 15.16 15.20 14.63 14.67 2,461,353 -0.79(-5.11%)
Apr 11, 2013 15.50 15.64 15.38 15.46 1,667,012 -0.05(-0.32%)
Apr 10, 2013 15.43 15.59 15.28 15.51 1,923,814 -0.08(-0.51%)
Apr 09, 2013 15.09 15.65 14.94 15.59 1,839,861 +0.57(+3.79%)
Apr 08, 2013 15.33 15.37 14.94 15.02 1,659,273 -0.33(-2.15%)
Apr 05, 2013 15.51 15.56 15.09 15.35 2,234,437 +0.08(+0.52%)
Apr 04, 2013 14.51 15.30 14.12 15.27 2,560,302 +0.67(+4.59%)
Apr 03, 2013 15.18 15.57 14.43 14.60 3,332,973 -0.63(-4.14%)
Apr 02, 2013 15.82 15.86 15.18 15.23 1,990,887 -0.71(-4.45%)
Apr 01, 2013 16.36 16.36 15.85 15.94 1,138,584 -0.44(-2.69%)
Mar 28, 2013 16.36 16.48 16.21 16.38 813,870 -0.19(-1.15%)
Mar 27, 2013 16.21 16.61 16.02 16.57 1,154,257 +0.36(+2.22%)
Mar 26, 2013 16.30 16.30 16.00 16.21 1,130,665 -0.18(-1.10%)
Mar 25, 2013 16.38 16.53 16.12 16.39 1,246,677 -0.09(-0.55%)
Mar 22, 2013 16.66 16.79 16.40 16.48 1,365,806 -0.29(-1.73%)
Mar 21, 2013 16.25 16.81 16.17 16.77 1,419,684 +0.69(+4.29%)
Mar 20, 2013 16.53 16.58 16.02 16.08 1,793,791 -0.43(-2.60%)
Mar 19, 2013 16.74 16.84 16.46 16.51 1,651,391 -0.23(-1.37%)
Mar 18, 2013 16.80 16.94 16.54 16.74 1,605,781 +0.03(+0.18%)
Mar 15, 2013 16.59 16.79 16.52 16.71 2,364,959 +0.11(+0.66%)
Mar 14, 2013 16.34 16.71 16.30 16.60 1,107,532 +0.09(+0.55%)
Mar 13, 2013 16.80 16.95 16.44 16.51 1,624,757 -0.32(-1.90%)
Mar 12, 2013 16.33 16.99 16.15 16.83 1,659,951 +0.69(+4.28%)
Mar 11, 2013 16.15 16.38 16.01 16.14 991,068 -0.01(-0.06%)
Mar 08, 2013 15.71 16.41 15.60 16.15 1,552,099 +0.33(+2.09%)
Mar 07, 2013 16.11 16.49 15.80 15.82 1,486,316 -0.29(-1.80%)
Mar 06, 2013 15.45 16.17 15.13 16.11 2,660,903 +0.65(+4.20%)
Mar 05, 2013 15.78 15.91 15.45 15.46 1,617,839 -0.10(-0.64%)
Mar 04, 2013 16.18 16.23 15.47 15.56 1,904,769 -0.68(-4.19%)
Mar 01, 2013 16.48 16.77 16.03 16.24 1,800,343 -0.24(-1.46%)
Feb 28, 2013 16.79 16.93 16.36 16.48 1,192,767 -0.47(-2.77%)
Feb 27, 2013 17.11 17.19 16.80 16.95 1,226,311 -0.26(-1.51%)
Feb 26, 2013 17.49 17.50 16.99 17.21 1,635,446 -0.05(-0.29%)
Feb 25, 2013 17.00 17.50 16.92 17.26 1,922,447 +0.66(+3.98%)
Feb 22, 2013 16.54 16.72 16.39 16.60 1,585,820 +0.04(+0.24%)
Feb 21, 2013 15.58 16.73 15.50 16.56 2,789,047 +0.99(+6.36%)
Feb 20, 2013 16.23 16.26 15.54 15.57 2,244,208 -1.01(-6.12%)
Feb 19, 2013 16.62 16.80 16.44 16.58 1,088,611 -0.24(-1.40%)
Feb 15, 2013 17.09 17.19 16.72 16.82 1,316,551 -0.52(-3.00%)
Feb 14, 2013 17.35 17.45 17.17 17.34 851,312 +0.10(+0.58%)
Feb 13, 2013 17.51 17.65 17.12 17.24 926,833 -0.30(-1.71%)
Feb 12, 2013 17.40 17.61 17.28 17.54 826,809 +0.02(+0.11%)
Feb 11, 2013 17.58 17.58 17.41 17.52 882,064 -0.30(-1.68%)
Feb 08, 2013 17.76 17.93 17.69 17.82 557,130 +0.06(+0.34%)
Feb 07, 2013 17.71 17.93 17.60 17.76 722,860 -0.07(-0.39%)
Feb 06, 2013 17.79 17.94 17.71 17.83 477,068 +0.14(+0.79%)
Feb 04, 2013 17.60 18.03 17.56 17.69 815,489 +0.05(+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.