Pan American Silver Corp. (NQ: PAAS )

22.17 -0.43 (-1.90%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 25.31 25.65 24.73 24.77 1,898,958 -0.33(-1.31%)
Apr 28, 2022 24.39 25.20 24.21 25.10 1,986,264 +0.72(+2.95%)
Apr 27, 2022 24.71 25.03 24.32 24.38 1,659,731 -0.31(-1.26%)
Apr 26, 2022 25.64 25.82 24.59 24.69 2,158,369 -0.81(-3.18%)
Apr 25, 2022 25.41 25.86 24.50 25.50 3,260,654 -0.94(-3.56%)
Apr 22, 2022 26.77 27.19 26.19 26.44 1,906,478 -0.86(-3.15%)
Apr 21, 2022 28.91 26.94 27.30 3,049,443 -1.85(-6.35%)
Apr 20, 2022 28.52 29.19 28.49 29.15 1,530,033 +0.53(+1.85%)
Apr 19, 2022 29.00 29.36 28.46 28.62 2,146,990 -1.04(-3.51%)
Apr 18, 2022 30.20 30.56 29.60 29.66 2,279,141 -0.18(-0.60%)
Apr 14, 2022 29.85 30.16 29.41 29.84 1,917,904 -0.11(-0.37%)
Apr 13, 2022 29.45 30.08 29.33 29.95 2,103,781 +0.83(+2.85%)
Apr 12, 2022 29.12 29.75 28.79 29.12 2,727,155 +0.29(+1.01%)
Apr 11, 2022 29.07 29.39 28.39 28.83 2,627,418 +0.24(+0.84%)
Apr 08, 2022 27.84 28.78 27.72 28.59 2,559,163 +0.93(+3.36%)
Apr 07, 2022 27.43 27.88 27.03 27.66 1,631,782 +0.38(+1.39%)
Apr 06, 2022 27.32 27.62 26.89 27.28 1,440,480 -0.05(-0.18%)
Apr 05, 2022 28.21 28.67 27.14 27.33 1,700,136 -0.69(-2.46%)
Apr 04, 2022 28.43 28.69 27.74 28.02 1,621,312 -0.09(-0.32%)
Apr 01, 2022 27.11 28.17 27.11 28.11 2,075,234 +0.81(+2.97%)
Mar 31, 2022 27.57 27.94 27.26 27.30 1,697,660 -0.23(-0.84%)
Mar 30, 2022 27.60 28.03 27.34 27.53 1,705,145 +0.20(+0.73%)
Mar 29, 2022 26.22 27.36 26.04 27.33 2,503,029 +0.51(+1.90%)
Mar 28, 2022 27.80 27.91 26.68 26.82 2,966,229 -1.45(-5.13%)
Mar 25, 2022 28.00 28.39 27.93 28.27 2,373,571 -0.03(-0.11%)
Mar 24, 2022 28.14 29.15 27.93 28.30 2,897,694 +0.45(+1.62%)
Mar 23, 2022 27.78 28.08 27.36 27.85 1,761,428 +0.28(+1.02%)
Mar 22, 2022 27.84 27.85 27.18 27.57 1,939,024 -0.31(-1.11%)
Mar 21, 2022 27.86 28.45 27.65 27.88 2,236,577 +0.21(+0.76%)
Mar 18, 2022 27.36 27.82 26.85 27.67 4,389,090 +0.06(+0.22%)
Mar 17, 2022 27.51 28.43 27.43 27.61 2,749,336 +0.65(+2.41%)
Mar 16, 2022 26.42 26.98 25.97 26.96 2,737,838 +0.40(+1.51%)
Mar 15, 2022 25.09 26.80 25.02 26.56 2,938,767 +0.57(+2.19%)
Mar 14, 2022 26.48 26.70 25.67 25.99 3,501,596 -1.36(-4.97%)
Mar 11, 2022 27.00 27.68 26.74 27.35 2,455,264 -0.31(-1.12%)
Mar 10, 2022 26.96 27.90 26.96 27.66 3,292,967 +0.77(+2.86%)
Mar 09, 2022 25.82 27.20 25.56 26.89 3,324,597 -0.32(-1.18%)
Mar 08, 2022 27.30 28.95 26.71 27.21 7,984,218 +0.56(+2.10%)
Mar 07, 2022 26.45 27.41 26.02 26.65 4,106,164 +0.07(+0.26%)
Mar 04, 2022 25.79 26.75 25.56 26.58 3,848,415 +0.94(+3.67%)
Mar 03, 2022 25.57 25.88 25.20 25.64 2,066,043 +0.08(+0.31%)
Mar 02, 2022 25.25 25.65 25.06 25.56 2,359,410 -0.18(-0.70%)
Mar 01, 2022 23.79 25.88 23.78 25.74 3,866,469 +2.11(+8.93%)
Feb 28, 2022 23.62 24.04 23.37 23.63 3,332,401 +0.34(+1.46%)
Feb 25, 2022 23.05 23.48 22.79 23.29 3,902,279 -0.19(-0.81%)
Feb 24, 2022 24.85 25.19 23.08 23.48 4,683,821 -0.87(-3.57%)
Feb 23, 2022 23.45 24.66 23.45 24.35 2,955,476 +0.86(+3.66%)
Feb 22, 2022 24.11 24.32 23.37 23.49 2,573,938 -0.43(-1.80%)
Feb 18, 2022 23.92 0 -0.68(-2.76%)
Feb 17, 2022 24.66 24.79 24.31 24.60 2,865,519 +0.28(+1.15%)
Feb 16, 2022 24.03 24.48 23.94 24.32 2,298,974 +0.43(+1.80%)
Feb 15, 2022 23.33 23.95 22.92 23.89 2,119,087 -0.07(-0.29%)
Feb 14, 2022 24.08 24.20 23.73 23.96 2,566,494 +0.12(+0.50%)
Feb 11, 2022 22.61 24.11 22.48 23.84 2,675,023 +1.35(+6.00%)
Feb 10, 2022 22.89 23.62 22.35 22.49 2,278,877 -0.52(-2.26%)
Feb 09, 2022 23.09 23.42 22.92 23.01 1,614,207 -0.07(-0.30%)
Feb 08, 2022 22.57 23.09 22.36 23.08 2,314,286 +0.48(+2.12%)
Feb 07, 2022 21.61 22.68 21.52 22.60 2,566,060 +1.28(+6.00%)
Feb 04, 2022 21.08 21.57 21.04 21.32 1,510,352 +0.10(+0.47%)
Feb 03, 2022 21.56 21.64 21.22 2,461,951 -0.52(-2.39%)
Feb 02, 2022 22.20 22.55 21.71 21.74 2,352,225 -0.54(-2.42%)
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.