Pan American Silver Corp. (NQ: PAAS )

24.39 USD -0.25 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.92 12.95 12.71 12.91 1,920,900 +0.01(+0.08%)
Jun 27, 2019 12.94 13.01 12.83 12.90 1,571,678 -0.14(-1.07%)
Jun 26, 2019 12.89 13.28 12.86 13.04 2,465,136 -0.10(-0.76%)
Jun 25, 2019 13.50 13.62 12.94 13.14 4,669,443 -0.20(-1.50%)
Jun 24, 2019 13.09 13.38 12.95 13.34 4,676,180 +0.49(+3.81%)
Jun 21, 2019 12.65 12.87 12.42 12.85 5,200,300 +0.28(+2.23%)
Jun 20, 2019 12.32 12.63 12.23 12.57 6,954,612 +0.79(+6.71%)
Jun 19, 2019 11.72 11.90 11.61 11.78 2,791,084 -0.02(-0.17%)
Jun 18, 2019 11.96 12.01 11.59 11.80 2,309,147 +0.02(+0.17%)
Jun 17, 2019 11.61 11.81 11.59 11.78 1,828,033 +0.15(+1.29%)
Jun 14, 2019 11.80 11.84 11.48 11.63 2,819,200 -0.06(-0.51%)
Jun 13, 2019 11.49 11.70 11.43 11.69 1,802,243 +0.18(+1.56%)
Jun 12, 2019 11.40 11.60 11.35 11.51 1,316,035 +0.19(+1.68%)
Jun 11, 2019 11.08 11.46 11.05 11.32 1,773,425 +0.26(+2.35%)
Jun 10, 2019 11.36 11.39 11.05 11.06 2,452,154 -0.53(-4.57%)
Jun 07, 2019 11.59 11.78 11.51 11.59 2,251,300 +0.13(+1.13%)
Jun 06, 2019 11.61 11.67 11.35 11.46 2,251,668 -0.09(-0.78%)
Jun 05, 2019 11.65 11.77 11.27 11.55 4,190,149 +0.10(+0.87%)
Jun 04, 2019 11.37 11.48 11.26 11.45 2,251,690 -0.01(-0.09%)
Jun 03, 2019 11.08 11.48 11.03 11.46 4,164,927 +0.59(+5.43%)
May 31, 2019 10.58 10.92 10.51 10.87 2,912,300 +0.41(+3.92%)
May 30, 2019 10.27 10.48 10.26 10.46 1,529,545 +0.16(+1.55%)
May 29, 2019 10.43 10.53 10.27 10.30 1,622,157 -0.05(-0.53%)
May 28, 2019 10.35 10.49 10.32 10.36 2,438,281 -0.13(-1.29%)
May 24, 2019 10.38 10.55 10.31 10.49 1,996,100 +0.16(+1.55%)
May 23, 2019 10.39 10.63 10.31 10.33 2,507,939 -0.01(-0.10%)
May 22, 2019 10.71 10.78 10.29 10.34 2,017,631 -0.35(-3.27%)
May 21, 2019 10.58 10.74 10.35 10.69 3,454,939 +0.18(+1.71%)
May 20, 2019 10.87 10.88 10.51 10.51 1,925,630 -0.40(-3.67%)
May 17, 2019 10.78 10.96 10.71 10.91 3,159,600 +0.07(+0.65%)
May 16, 2019 11.02 11.10 10.72 10.84 2,519,593 -0.26(-2.34%)
May 15, 2019 11.40 11.50 11.09 11.10 1,896,147 -0.27(-2.37%)
May 14, 2019 11.65 11.70 11.29 11.37 1,527,891 -0.31(-2.65%)
May 13, 2019 11.64 11.69 11.42 11.68 2,163,501 +0.24(+2.10%)
May 10, 2019 11.83 11.88 11.43 11.44 2,426,400 -0.37(-3.13%)
May 09, 2019 12.00 12.38 11.81 11.81 2,056,654 -0.19(-1.58%)
May 08, 2019 12.34 12.45 11.97 12.00 1,883,162 -0.27(-2.20%)
May 07, 2019 11.93 12.33 11.84 12.27 2,316,554 +0.31(+2.59%)
May 06, 2019 11.95 12.10 11.88 11.96 1,078,762 -0.01(-0.13%)
May 03, 2019 12.07 12.23 11.91 11.97 2,225,300 +0.13(+1.14%)
May 02, 2019 12.32 12.33 11.80 11.84 3,280,487 -0.59(-4.75%)
May 01, 2019 12.64 12.84 12.39 12.43 2,081,096 -0.28(-2.20%)
Apr 30, 2019 12.71 12.87 12.66 12.71 1,384,856 +0.01(+0.08%)
Apr 29, 2019 12.86 12.86 12.61 12.70 1,160,304 -0.27(-2.08%)
Apr 26, 2019 12.77 12.99 12.69 12.97 1,804,700 +0.35(+2.77%)
Apr 25, 2019 12.57 12.73 12.48 12.62 1,471,701 +0.04(+0.32%)
Apr 24, 2019 12.34 12.72 12.31 12.58 1,217,094 +0.23(+1.86%)
Apr 23, 2019 12.40 12.44 12.28 12.35 1,590,525 -0.13(-1.04%)
Apr 22, 2019 12.65 12.71 12.46 12.48 1,647,031 -0.18(-1.42%)
Apr 18, 2019 12.87 13.01 12.64 12.66 2,276,100 -0.22(-1.71%)
Apr 17, 2019 13.05 13.08 12.82 12.88 1,526,780 -0.17(-1.30%)
Apr 16, 2019 13.20 13.25 13.02 13.05 1,227,330 -0.31(-2.32%)
Apr 15, 2019 13.10 13.41 13.07 13.36 1,186,094 +0.10(+0.75%)
Apr 12, 2019 13.32 13.40 13.17 13.26 1,068,000 -0.01(-0.08%)
Apr 11, 2019 13.26 13.50 13.22 13.27 1,322,291 -0.19(-1.41%)
Apr 10, 2019 13.48 13.69 13.45 13.46 1,562,283 -0.02(-0.15%)
Apr 09, 2019 13.51 13.57 13.34 13.48 1,297,506 +0.05(+0.37%)
Apr 08, 2019 13.42 13.52 13.35 13.43 1,438,032 +0.17(+1.28%)
Apr 05, 2019 13.32 13.34 13.14 13.26 1,072,800 -0.07(-0.53%)
Apr 04, 2019 12.94 13.33 12.89 13.33 1,559,175 +0.27(+2.07%)
Apr 03, 2019 12.98 13.14 12.92 13.06 1,933,935 +0.12(+0.93%)
Apr 02, 2019 12.92 13.01 12.86 12.94 1,373,437 +0.01(+0.08%)
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.