Pan American Silver Corp. (NQ: PAAS )

17.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.52 12.52 12.12 12.22 532,899 -0.24(-1.92%)
Jun 29, 2005 11.88 12.48 11.88 12.46 658,460 +0.46(+3.86%)
Jun 28, 2005 12.05 12.06 11.75 12.00 554,152 +0.01(+0.07%)
Jun 27, 2005 12.24 12.24 11.99 11.99 404,152 -0.24(-1.96%)
Jun 24, 2005 12.29 12.38 12.16 12.23 656,343 -0.20(-1.60%)
Jun 23, 2005 12.42 12.69 12.33 12.43 628,653 +0.07(+0.60%)
Jun 22, 2005 12.39 12.45 12.26 12.35 313,046 -0.11(-0.86%)
Jun 21, 2005 12.28 12.55 12.07 12.46 858,413 +0.05(+0.40%)
Jun 20, 2005 12.76 12.86 12.29 12.41 733,705 -0.26(-2.09%)
Jun 17, 2005 12.82 12.88 12.57 12.67 679,652 -0.07(-0.52%)
Jun 16, 2005 12.51 12.78 12.42 12.74 1,403,027 +0.50(+4.05%)
Jun 15, 2005 12.20 12.39 12.12 12.24 529,591 +0.20(+1.65%)
Jun 14, 2005 12.31 12.35 12.02 12.05 468,699 -0.31(-2.48%)
Jun 13, 2005 12.38 12.57 12.22 12.35 811,016 -0.04(-0.33%)
Jun 10, 2005 11.85 12.42 11.63 12.39 918,031 +0.54(+4.53%)
Jun 09, 2005 11.81 11.88 11.56 11.86 736,369 -0.02(-0.14%)
Jun 08, 2005 11.90 12.29 11.61 11.87 901,260 -0.02(-0.21%)
Jun 07, 2005 12.02 12.13 11.77 11.90 650,283 -0.04(-0.35%)
Jun 06, 2005 12.38 12.51 11.89 11.94 552,041 -0.20(-1.63%)
Jun 03, 2005 12.29 12.48 12.08 12.14 576,299 +0.01(+0.07%)
Jun 02, 2005 12.65 12.72 12.06 12.13 1,538,248 -0.43(-3.42%)
Jun 01, 2005 11.92 12.56 11.90 12.56 1,853,406 +0.75(+6.37%)
May 31, 2005 11.28 11.89 10.91 11.81 1,869,183 +0.42(+3.70%)
May 27, 2005 10.86 11.39 10.86 11.38 1,028,694 +0.69(+6.41%)
May 26, 2005 10.81 10.99 10.66 10.70 517,256 -0.17(-1.60%)
May 25, 2005 10.97 11.01 10.67 10.87 618,126 -0.02(-0.23%)
May 24, 2005 10.93 10.98 10.76 10.90 496,991 +0.08(+0.76%)
May 23, 2005 10.40 10.82 10.40 10.81 608,843 +0.44(+4.22%)
May 20, 2005 10.46 10.57 10.29 10.38 800,769 -0.22(-2.10%)
May 19, 2005 10.73 10.82 10.53 10.60 767,998 -0.16(-1.46%)
May 18, 2005 10.58 10.86 10.58 10.76 1,128,942 +0.22(+2.12%)
May 17, 2005 10.29 10.64 10.29 10.53 903,375 +0.33(+3.24%)
May 16, 2005 10.34 10.53 10.17 10.20 1,046,461 -0.21(-1.98%)
May 13, 2005 10.69 10.85 10.38 10.41 1,222,854 -0.35(-3.22%)
May 12, 2005 11.28 11.31 10.62 10.76 1,596,838 -0.63(-5.52%)
May 11, 2005 11.51 11.54 11.26 11.38 731,022 -0.17(-1.50%)
May 10, 2005 11.64 11.84 11.46 11.56 733,401 -0.09(-0.78%)
May 09, 2005 11.52 11.69 11.47 11.65 681,794 +0.10(+0.86%)
May 06, 2005 11.54 11.70 11.40 11.55 539,905 -0.17(-1.48%)
May 05, 2005 11.83 11.83 11.52 11.72 504,786 -0.03(-0.28%)
May 04, 2005 11.66 11.80 11.58 11.76 633,436 +0.26(+2.23%)
May 03, 2005 11.24 11.57 11.19 11.50 927,656 +0.23(+2.05%)
May 02, 2005 11.38 11.38 11.05 11.27 950,806 -0.07(-0.58%)
Apr 29, 2005 11.46 11.69 11.29 11.34 968,397 -0.14(-1.22%)
Apr 28, 2005 11.38 11.72 11.22 11.48 1,125,372 -0.07(-0.64%)
Apr 27, 2005 12.29 12.32 11.53 11.55 1,671,181 -0.83(-6.68%)
Apr 26, 2005 12.69 12.71 12.36 12.38 676,018 -0.17(-1.32%)
Apr 25, 2005 12.56 12.57 12.08 12.54 1,048,700 +0.05(+0.40%)
Apr 22, 2005 12.62 12.75 12.46 12.49 598,785 +0.03(+0.26%)
Apr 21, 2005 12.58 12.76 12.34 12.46 565,710 -0.08(-0.66%)
Apr 20, 2005 12.53 13.04 12.48 12.54 913,699 -0.07(-0.59%)
Apr 19, 2005 12.14 12.68 12.10 12.62 1,021,019 +0.56(+4.66%)
Apr 18, 2005 11.94 12.18 11.81 12.05 777,811 +0.16(+1.32%)
Apr 15, 2005 11.89 12.35 11.86 11.90 1,019,129 -0.07(-0.55%)
Apr 14, 2005 12.33 12.38 11.86 11.96 1,565,817 -0.45(-3.63%)
Apr 13, 2005 12.55 12.67 12.38 12.41 1,070,492 -0.22(-1.73%)
Apr 12, 2005 12.79 12.86 12.48 12.63 1,032,807 -0.16(-1.23%)
Apr 11, 2005 12.95 13.01 12.67 12.79 812,560 +0.07(+0.52%)
Apr 08, 2005 12.96 13.01 12.64 12.72 897,463 -0.18(-1.41%)
Apr 07, 2005 13.02 13.18 12.76 12.90 644,693 +0.02(+0.19%)
Apr 06, 2005 12.93 13.31 12.67 12.88 800,733 +0.10(+0.78%)
Apr 05, 2005 12.91 13.10 12.74 12.78 640,478 +0.05(+0.39%)
Apr 04, 2005 12.81 12.82 12.41 12.73 1,067,535 -0.14(-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.