Pan American Silver Corp. (NQ: PAAS )

16.75 -0.69 (-3.93%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.17 29.52 28.11 28.57 966,343 -0.56(-1.93%)
Jun 27, 2008 27.42 29.42 27.42 29.13 2,055,583 +1.88(+6.88%)
Jun 26, 2008 26.36 27.63 26.11 27.26 1,975,696 +1.96(+7.74%)
Jun 25, 2008 25.41 25.61 24.92 25.30 935,991 -0.26(-1.00%)
Jun 24, 2008 25.59 25.93 25.49 25.55 720,669 -0.12(-0.48%)
Jun 23, 2008 24.95 25.69 24.90 25.68 717,167 +0.36(+1.40%)
Jun 20, 2008 25.89 26.27 25.21 25.32 1,046,145 -0.54(-2.08%)
Jun 19, 2008 26.11 26.62 25.79 25.86 918,968 +0.11(+0.42%)
Jun 18, 2008 25.76 25.93 25.35 25.75 751,502 +0.18(+0.71%)
Jun 17, 2008 25.62 26.09 25.50 25.57 607,117 -0.24(-0.93%)
Jun 16, 2008 25.18 26.02 25.17 25.81 1,215,105 +1.33(+5.43%)
Jun 13, 2008 24.55 24.98 24.30 24.48 605,754 +0.00(+0.00%)
Jun 12, 2008 24.79 24.82 24.30 24.48 911,938 -0.60(-2.40%)
Jun 11, 2008 25.29 25.73 25.02 25.08 856,024 +0.21(+0.86%)
Jun 10, 2008 25.52 26.37 24.73 24.87 1,425,709 -1.65(-6.23%)
Jun 09, 2008 26.97 27.11 26.26 26.52 1,212,699 -0.49(-1.80%)
Jun 06, 2008 27.02 27.46 26.69 27.01 1,056,428 +0.50(+1.87%)
Jun 05, 2008 25.76 26.51 25.55 26.51 1,119,728 +0.79(+3.08%)
Jun 04, 2008 26.48 26.76 25.62 25.72 1,165,583 -0.85(-3.20%)
Jun 03, 2008 26.85 27.32 26.53 26.57 749,237 -0.61(-2.25%)
Jun 02, 2008 27.18 27.64 26.93 27.18 1,120,219 -0.21(-0.75%)
May 30, 2008 27.26 27.59 27.02 27.39 987,863 +0.40(+1.47%)
May 29, 2008 27.55 27.83 26.96 26.99 1,414,353 -1.07(-3.80%)
May 28, 2008 27.22 28.19 26.94 28.06 1,101,998 +0.65(+2.38%)
May 27, 2008 28.05 28.24 27.40 27.40 1,589,067 -1.35(-4.68%)
May 26, 2008 28.94 29.33 28.64 28.75 989,899 +0.00(+0.00%)
May 23, 2008 28.94 29.33 28.64 28.75 989,899 +0.22(+0.78%)
May 22, 2008 29.17 29.61 28.26 28.53 1,044,989 -0.77(-2.62%)
May 21, 2008 29.82 30.30 29.22 29.30 1,868,402 -0.53(-1.77%)
May 20, 2008 29.31 29.82 28.98 29.82 1,189,879 +0.99(+3.44%)
May 19, 2008 29.54 29.68 28.76 28.83 1,072,436 -0.31(-1.08%)
May 16, 2008 29.91 29.92 29.03 29.15 1,270,946 +0.00(+0.00%)
May 15, 2008 28.59 29.52 28.52 29.15 1,299,572 +1.16(+4.13%)
May 14, 2008 28.54 29.01 27.97 27.99 860,244 -0.30(-1.05%)
May 13, 2008 28.18 28.64 27.84 28.29 635,235 -0.33(-1.15%)
May 12, 2008 28.42 29.21 28.01 28.62 889,746 +0.14(+0.49%)
May 09, 2008 29.01 29.12 28.18 28.48 783,078 -0.22(-0.78%)
May 08, 2008 28.49 28.79 28.38 28.70 1,073,528 +0.56(+2.00%)
May 07, 2008 28.08 28.39 27.75 28.14 944,542 -0.08(-0.29%)
May 06, 2008 28.14 28.82 28.09 28.22 1,006,681 +0.11(+0.38%)
May 05, 2008 28.31 28.35 27.78 28.11 842,980 +0.53(+1.92%)
May 02, 2008 27.10 27.97 26.96 27.59 934,377 +0.52(+1.92%)
May 01, 2008 27.18 27.52 26.12 27.07 2,123,119 -0.61(-2.21%)
Apr 30, 2008 26.77 27.88 26.45 27.68 1,920,670 +0.99(+3.72%)
Apr 29, 2008 27.50 27.55 26.60 26.69 1,789,936 -1.18(-4.24%)
Apr 28, 2008 28.75 29.08 27.85 27.87 997,694 -0.87(-3.02%)
Apr 25, 2008 28.34 29.02 28.17 28.73 1,268,496 +0.69(+2.44%)
Apr 24, 2008 28.95 29.11 27.68 28.05 2,028,547 -1.13(-3.88%)
Apr 23, 2008 30.09 30.57 28.99 29.18 1,990,262 -1.83(-5.89%)
Apr 22, 2008 31.27 31.96 30.92 31.01 763,058 -0.23(-0.74%)
Apr 21, 2008 31.73 32.25 30.86 31.24 2,111,523 -0.65(-2.05%)
Apr 18, 2008 32.86 32.87 31.28 31.89 1,766,119 -1.60(-4.79%)
Apr 17, 2008 33.73 33.83 32.85 33.49 1,045,507 -0.20(-0.59%)
Apr 16, 2008 32.88 33.78 32.72 33.69 1,497,141 +1.59(+4.97%)
Apr 15, 2008 32.00 32.16 31.48 32.10 783,633 +0.41(+1.30%)
Apr 14, 2008 31.24 32.10 30.94 31.68 1,032,771 +0.48(+1.54%)
Apr 11, 2008 31.34 32.30 31.11 31.20 997,461 -1.06(-3.28%)
Apr 10, 2008 32.64 32.73 31.57 32.26 851,813 -0.26(-0.79%)
Apr 09, 2008 31.85 32.77 31.75 32.52 1,319,944 +0.77(+2.42%)
Apr 08, 2008 31.78 32.29 31.42 31.75 797,336 -0.72(-2.21%)
Apr 07, 2008 32.06 32.77 32.06 32.47 1,333,176 +0.53(+1.66%)
Apr 04, 2008 31.81 32.34 31.61 31.94 1,075,561 +0.13(+0.42%)
Apr 03, 2008 31.48 32.03 31.33 31.81 1,330,564 +0.23(+0.73%)
Apr 02, 2008 30.23 31.73 30.08 31.58 1,701,360 +1.40(+4.63%)
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.