Pan American Silver Corp. (NQ: PAAS )

27.62 USD -0.10 (-0.36%)
Streaming Delayed Price Updated: 9:58 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.15 15.15 14.67 14.79 440,266 -0.29(-1.92%)
Jun 29, 2005 14.38 15.11 14.38 15.08 544,001 +0.56(+3.86%)
Jun 28, 2005 14.59 14.60 14.22 14.52 457,825 +0.01(+0.07%)
Jun 27, 2005 14.81 14.81 14.51 14.51 333,899 -0.29(-1.96%)
Jun 24, 2005 14.87 14.99 14.72 14.80 542,252 -0.24(-1.60%)
Jun 23, 2005 15.03 15.36 14.93 15.04 519,375 +0.09(+0.60%)
Jun 22, 2005 15.00 15.07 14.84 14.95 258,630 -0.13(-0.86%)
Jun 21, 2005 14.86 15.19 14.61 15.08 709,196 +0.06(+0.40%)
Jun 20, 2005 15.45 15.57 14.88 15.02 606,166 -0.32(-2.09%)
Jun 17, 2005 15.52 15.59 15.22 15.34 561,509 -0.08(-0.52%)
Jun 16, 2005 15.14 15.47 15.03 15.42 1,159,141 +0.60(+4.05%)
Jun 15, 2005 14.77 15.00 14.67 14.82 437,533 +0.24(+1.65%)
Jun 14, 2005 14.90 14.95 14.55 14.58 387,226 -0.37(-2.47%)
Jun 13, 2005 14.99 15.21 14.79 14.95 670,038 -0.05(-0.33%)
Jun 10, 2005 14.34 15.03 14.08 15.00 758,451 +0.65(+4.53%)
Jun 09, 2005 14.29 14.38 13.99 14.35 608,367 -0.02(-0.14%)
Jun 08, 2005 14.40 14.87 14.05 14.37 744,595 -0.03(-0.21%)
Jun 07, 2005 14.55 14.68 14.25 14.40 537,245 -0.05(-0.35%)
Jun 06, 2005 14.98 15.14 14.39 14.45 456,081 -0.24(-1.63%)
Jun 03, 2005 14.87 15.10 14.62 14.69 476,122 +0.01(+0.07%)
Jun 02, 2005 15.31 15.40 14.60 14.68 1,270,856 -0.52(-3.42%)
Jun 01, 2005 14.43 15.20 14.40 15.20 1,531,231 +0.91(+6.37%)
May 31, 2005 13.65 14.39 13.21 14.29 1,544,265 +0.51(+3.70%)
May 27, 2005 13.15 13.79 13.15 13.78 849,878 +0.83(+6.41%)
May 26, 2005 13.09 13.30 12.90 12.95 427,342 -0.21(-1.60%)
May 25, 2005 13.28 13.33 12.92 13.16 510,678 -0.03(-0.23%)
May 24, 2005 13.23 13.29 13.02 13.19 410,600 +0.10(+0.76%)
May 23, 2005 12.59 13.10 12.59 13.09 503,009 +0.53(+4.22%)
May 20, 2005 12.66 12.80 12.46 12.56 661,573 -0.27(-2.10%)
May 19, 2005 12.99 13.10 12.75 12.83 634,498 -0.19(-1.46%)
May 18, 2005 12.81 13.14 12.81 13.02 932,700 +0.27(+2.12%)
May 17, 2005 12.46 12.88 12.46 12.75 746,343 +0.40(+3.24%)
May 16, 2005 12.51 12.75 12.31 12.35 864,556 -0.25(-1.98%)
May 13, 2005 12.94 13.13 12.56 12.60 1,010,287 -0.42(-3.23%)
May 12, 2005 13.65 13.69 12.85 13.02 1,319,262 -0.76(-5.52%)
May 11, 2005 13.93 13.97 13.63 13.78 603,950 -0.21(-1.50%)
May 10, 2005 14.09 14.33 13.87 13.99 605,915 -0.11(-0.78%)
May 09, 2005 13.94 14.15 13.88 14.10 563,279 +0.12(+0.86%)
May 06, 2005 13.97 14.16 13.80 13.98 446,054 -0.21(-1.48%)
May 05, 2005 14.32 14.32 13.94 14.19 417,040 -0.04(-0.28%)
May 04, 2005 14.11 14.28 14.02 14.23 523,327 +0.31(+2.23%)
May 03, 2005 13.60 14.01 13.54 13.92 766,403 +0.28(+2.05%)
May 02, 2005 13.77 13.77 13.37 13.64 785,529 -0.08(-0.58%)
Apr 29, 2005 13.87 14.15 13.67 13.72 800,062 -0.17(-1.22%)
Apr 28, 2005 13.78 14.18 13.58 13.89 929,750 -0.09(-0.64%)
Apr 27, 2005 14.87 14.91 13.95 13.98 1,380,682 -1.00(-6.68%)
Apr 26, 2005 15.36 15.39 14.96 14.98 558,507 -0.20(-1.32%)
Apr 25, 2005 15.20 15.22 14.62 15.18 866,406 +0.06(+0.40%)
Apr 22, 2005 15.27 15.43 15.08 15.12 494,699 +0.04(+0.27%)
Apr 21, 2005 15.23 15.45 14.93 15.08 467,374 -0.10(-0.66%)
Apr 20, 2005 15.17 15.78 15.10 15.18 754,872 -0.09(-0.59%)
Apr 19, 2005 14.70 15.35 14.64 15.27 843,537 +0.68(+4.66%)
Apr 18, 2005 14.45 14.74 14.30 14.59 642,605 +0.19(+1.32%)
Apr 15, 2005 14.39 14.95 14.35 14.40 841,975 -0.08(-0.55%)
Apr 14, 2005 14.92 14.98 14.35 14.48 1,293,633 -0.54(-3.63%)
Apr 13, 2005 15.19 15.33 14.99 15.03 884,410 -0.26(-1.73%)
Apr 12, 2005 15.48 15.56 15.11 15.29 853,276 -0.19(-1.23%)
Apr 11, 2005 15.68 15.75 15.34 15.48 671,314 +0.08(+0.52%)
Apr 08, 2005 15.69 15.75 15.30 15.40 741,458 -0.22(-1.41%)
Apr 07, 2005 15.76 15.95 15.44 15.62 532,627 +0.03(+0.19%)
Apr 06, 2005 15.65 16.11 15.34 15.59 661,543 +0.12(+0.78%)
Apr 05, 2005 15.63 15.86 15.42 15.47 529,145 +0.06(+0.39%)
Apr 04, 2005 15.50 15.52 15.02 15.41 881,967 -0.17(-1.09%)
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.