Pan American Silver Corp. (NQ: PAAS )

18.17 +0.34 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.14 29.30 28.09 28.25 2,003,342 -1.00(-3.42%)
Apr 27, 2007 29.52 29.79 29.15 29.25 1,239,670 -0.23(-0.78%)
Apr 26, 2007 29.80 29.88 29.45 29.48 1,030,699 -0.95(-3.12%)
Apr 25, 2007 29.79 30.52 29.73 30.43 932,590 +0.62(+2.08%)
Apr 24, 2007 30.75 30.75 29.75 29.81 977,900 -0.85(-2.77%)
Apr 23, 2007 30.51 30.90 30.34 30.66 777,757 +0.11(+0.36%)
Apr 20, 2007 30.79 30.93 30.46 30.55 1,183,547 +0.41(+1.36%)
Apr 19, 2007 30.87 30.87 30.11 30.14 1,462,036 -1.48(-4.68%)
Apr 18, 2007 31.50 31.82 31.05 31.62 963,711 +0.14(+0.44%)
Apr 17, 2007 32.27 32.30 31.43 31.48 1,199,822 -0.89(-2.75%)
Apr 16, 2007 31.90 32.46 31.73 32.37 1,458,301 +0.78(+2.47%)
Apr 13, 2007 31.15 31.74 31.03 31.59 1,362,372 +0.67(+2.17%)
Apr 12, 2007 30.19 30.97 30.02 30.92 935,998 +0.55(+1.81%)
Apr 11, 2007 31.00 31.43 30.10 30.37 1,315,785 -0.52(-1.68%)
Apr 10, 2007 30.81 31.20 30.70 30.89 818,301 +0.28(+0.91%)
Apr 09, 2007 31.20 31.24 30.49 30.61 829,068 -0.39(-1.26%)
Apr 05, 2007 31.24 31.40 30.86 31.00 853,898 -0.19(-0.61%)
Apr 04, 2007 30.26 31.27 30.11 31.19 1,520,585 +1.28(+4.28%)
Apr 03, 2007 29.92 30.43 29.67 29.91 1,069,075 +0.10(+0.34%)
Apr 02, 2007 29.48 29.84 29.02 29.81 951,136 +0.22(+0.74%)
Mar 30, 2007 29.80 29.81 29.37 29.59 486,344 +0.07(+0.24%)
Mar 29, 2007 29.55 29.84 29.18 29.52 723,881 +0.03(+0.10%)
Mar 28, 2007 29.66 29.80 29.36 29.49 1,126,239 +0.05(+0.17%)
Mar 27, 2007 29.88 30.10 29.40 29.44 836,172 -0.64(-2.13%)
Mar 26, 2007 29.82 30.15 29.42 30.08 1,277,629 +0.73(+2.49%)
Mar 23, 2007 29.35 29.50 28.90 29.35 941,675 -0.26(-0.88%)
Mar 22, 2007 29.86 30.06 29.33 29.61 1,402,270 +0.10(+0.34%)
Mar 21, 2007 28.77 29.53 28.70 29.51 1,245,909 +0.82(+2.86%)
Mar 20, 2007 29.07 29.38 28.59 28.69 1,359,844 +0.07(+0.24%)
Mar 19, 2007 28.25 28.68 27.87 28.62 1,438,939 +0.62(+2.21%)
Mar 16, 2007 27.42 28.12 27.35 28.00 1,178,476 +0.83(+3.05%)
Mar 15, 2007 27.00 27.78 27.00 27.17 817,858 +0.20(+0.74%)
Mar 14, 2007 26.17 27.10 26.06 26.97 1,609,487 +0.35(+1.31%)
Mar 13, 2007 28.04 28.15 26.55 26.62 1,175,091 -1.42(-5.06%)
Mar 12, 2007 27.64 28.25 27.57 28.04 958,126 +0.39(+1.41%)
Mar 09, 2007 27.98 28.01 27.30 27.65 893,133 -0.10(-0.36%)
Mar 08, 2007 28.34 28.53 27.58 27.75 907,215 +0.02(+0.07%)
Mar 07, 2007 27.86 28.43 27.55 27.73 1,432,698 -0.14(-0.50%)
Mar 06, 2007 27.10 27.98 27.03 27.87 1,251,981 +1.44(+5.45%)
Mar 05, 2007 26.16 27.56 26.00 26.43 2,175,533 -0.54(-2.00%)
Mar 02, 2007 27.54 28.48 26.75 26.97 2,685,644 -1.50(-5.27%)
Mar 01, 2007 29.63 30.20 28.38 28.47 2,476,719 -1.55(-5.16%)
Feb 28, 2007 29.07 30.24 28.55 30.02 2,016,001 +0.80(+2.74%)
Feb 27, 2007 30.90 31.23 28.56 29.22 2,526,582 -2.48(-7.82%)
Feb 26, 2007 31.59 31.84 31.12 31.70 1,594,142 +0.67(+2.16%)
Feb 23, 2007 30.10 31.25 30.00 31.03 3,171,818 +1.72(+5.87%)
Feb 22, 2007 29.55 29.75 28.81 29.31 1,293,368 +0.02(+0.07%)
Feb 21, 2007 28.39 29.68 28.03 29.29 1,603,033 +1.00(+3.53%)
Feb 20, 2007 28.00 28.31 27.70 28.29 900,514 -0.31(-1.08%)
Feb 16, 2007 28.27 28.71 28.12 28.60 642,790 +0.04(+0.14%)
Feb 15, 2007 28.49 28.63 28.17 28.56 577,630 +0.07(+0.25%)
Feb 14, 2007 28.34 28.66 27.98 28.49 910,487 +0.34(+1.21%)
Feb 13, 2007 28.00 28.44 27.89 28.15 819,145 +0.51(+1.85%)
Feb 12, 2007 27.62 28.13 27.34 27.64 1,272,622 -0.37(-1.32%)
Feb 09, 2007 28.79 29.00 27.91 28.01 1,358,143 -0.81(-2.81%)
Feb 08, 2007 28.42 28.92 28.23 28.82 901,646 +0.20(+0.70%)
Feb 07, 2007 28.55 28.93 28.25 28.62 965,733 -0.02(-0.07%)
Feb 06, 2007 29.40 29.43 28.51 28.64 1,102,086 -0.34(-1.17%)
Feb 05, 2007 28.62 29.13 28.45 28.98 1,024,857 +0.54(+1.88%)
Feb 02, 2007 28.26 28.64 27.65 28.45 1,488,853 -0.20(-0.68%)
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.