Pan American Silver Corp. (NQ: PAAS )

27.31 USD -0.28 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.82 16.98 16.72 16.82 1,459,186 -0.12(-0.71%)
Jun 29, 2017 17.26 17.27 16.82 16.94 1,367,343 -0.46(-2.64%)
Jun 28, 2017 17.16 17.50 17.06 17.40 1,470,927 +0.37(+2.17%)
Jun 27, 2017 17.16 17.25 16.91 17.03 1,903,158 -0.03(-0.18%)
Jun 26, 2017 16.96 17.21 16.83 17.06 1,066,795 -0.07(-0.41%)
Jun 23, 2017 17.20 17.00 17.13 1,571,972 +0.18(+1.06%)
Jun 22, 2017 16.62 17.00 16.54 16.95 1,817,528 +0.51(+3.10%)
Jun 21, 2017 16.19 16.53 16.14 16.44 1,179,954 +0.27(+1.67%)
Jun 20, 2017 16.20 16.26 16.05 16.17 1,052,660 -0.04(-0.25%)
Jun 19, 2017 16.21 16.51 16.12 16.21 1,953,656 -0.04(-0.25%)
Jun 16, 2017 16.39 16.42 15.98 16.25 21,143,855 +0.03(+0.18%)
Jun 15, 2017 16.17 16.49 16.07 16.22 2,628,409 -0.18(-1.10%)
Jun 14, 2017 17.41 17.54 16.26 16.40 2,656,956 -0.69(-4.04%)
Jun 13, 2017 16.87 17.12 16.66 17.09 2,559,390 +0.20(+1.18%)
Jun 12, 2017 18.15 18.15 16.87 16.89 2,880,667 -0.69(-3.92%)
Jun 09, 2017 17.85 17.86 17.49 17.58 1,432,000 -0.40(-2.22%)
Jun 08, 2017 17.84 18.03 17.58 17.98 1,466,893 +0.04(+0.22%)
Jun 07, 2017 17.93 18.16 17.70 17.94 1,745,081 -0.19(-1.05%)
Jun 06, 2017 17.85 18.21 17.73 18.13 2,359,455 +0.63(+3.60%)
Jun 05, 2017 17.52 17.63 17.25 17.50 1,414,321 +0.00(+0.00%)
Jun 02, 2017 17.78 17.89 17.44 17.50 1,713,156 -0.05(-0.28%)
Jun 01, 2017 17.26 17.64 17.16 17.55 1,673,981 +0.11(+0.63%)
May 31, 2017 17.39 17.56 17.12 17.44 1,234,668 +0.04(+0.23%)
May 30, 2017 17.44 17.63 17.38 17.40 1,060,951 -0.32(-1.81%)
May 26, 2017 17.80 17.88 17.63 17.72 1,404,101 +0.18(+1.03%)
May 25, 2017 17.25 17.62 17.15 17.54 1,412,933 +0.17(+0.98%)
May 24, 2017 17.04 17.42 16.91 17.37 1,660,230 +0.26(+1.52%)
May 23, 2017 17.65 17.71 17.00 17.11 1,315,272 -0.46(-2.62%)
May 22, 2017 17.45 17.86 17.41 17.57 1,319,791 +0.27(+1.56%)
May 19, 2017 17.44 17.53 17.18 17.30 3,197,170 +0.09(+0.52%)
May 18, 2017 18.12 18.12 17.19 17.21 2,457,583 -1.08(-5.90%)
May 17, 2017 18.47 18.60 18.13 18.29 3,381,901 +0.53(+2.98%)
May 16, 2017 17.63 17.87 17.58 17.76 1,349,690 +0.22(+1.25%)
May 15, 2017 17.96 17.98 17.29 17.54 1,441,707 +0.01(+0.06%)
May 12, 2017 17.00 17.56 17.00 17.53 2,373,641 +0.75(+4.47%)
May 11, 2017 16.41 16.93 16.31 16.78 1,932,606 +0.51(+3.13%)
May 10, 2017 16.26 16.49 15.96 16.27 1,753,325 +0.17(+1.06%)
May 09, 2017 16.11 16.24 15.85 16.10 1,789,144 -0.14(-0.86%)
May 08, 2017 16.23 16.38 16.00 16.24 1,538,500 +0.00(+0.00%)
May 05, 2017 15.75 16.31 15.69 16.24 1,734,727 +0.55(+3.51%)
May 04, 2017 16.14 16.14 15.64 15.69 2,143,518 -0.68(-4.15%)
May 03, 2017 16.40 16.82 16.19 16.37 2,238,824 -0.10(-0.61%)
May 02, 2017 16.32 16.58 16.25 16.47 1,834,665 +0.11(+0.67%)
May 01, 2017 16.65 16.82 16.21 16.36 1,561,545 -0.41(-2.44%)
Apr 28, 2017 16.64 16.83 16.45 16.77 2,202,026 +0.27(+1.64%)
Apr 27, 2017 16.92 16.93 16.39 16.50 2,682,087 -0.46(-2.71%)
Apr 26, 2017 16.69 17.08 16.45 16.96 2,950,057 +0.20(+1.19%)
Apr 25, 2017 17.72 17.74 16.48 16.76 3,544,054 -1.05(-5.90%)
Apr 24, 2017 17.80 18.07 17.77 17.81 1,835,250 -0.28(-1.55%)
Apr 21, 2017 18.12 18.18 17.96 18.09 1,404,385 +0.01(+0.06%)
Apr 20, 2017 17.98 18.35 17.93 18.08 1,603,147 -0.02(-0.11%)
Apr 19, 2017 18.58 18.59 17.91 18.10 2,338,445 -0.65(-3.47%)
Apr 18, 2017 18.71 18.82 18.34 18.75 2,176,583 -0.10(-0.53%)
Apr 17, 2017 18.94 19.12 18.70 18.85 1,808,245 -0.04(-0.21%)
Apr 13, 2017 18.52 19.43 18.48 18.89 4,236,744 +0.68(+3.73%)
Apr 12, 2017 18.09 18.22 17.86 18.21 1,151,802 +0.12(+0.66%)
Apr 11, 2017 18.19 18.29 17.83 18.09 2,983,925 +0.18(+1.01%)
Apr 10, 2017 17.96 17.98 17.61 17.91 1,055,821 -0.11(-0.61%)
Apr 07, 2017 18.32 18.42 17.80 18.02 1,824,731 +0.07(+0.39%)
Apr 06, 2017 17.76 18.07 17.70 17.95 1,077,396 +0.13(+0.73%)
Apr 05, 2017 17.69 17.94 17.50 17.82 1,407,704 -0.01(-0.06%)
Apr 04, 2017 17.93 17.97 17.68 17.83 975,542 +0.07(+0.39%)
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.