Pan American Silver Corp. (NQ: PAAS )

17.44 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.57 28.10 27.39 27.85 1,852,644 +0.38(+1.38%)
Jun 29, 2021 27.02 27.87 26.86 27.47 2,299,368 +0.03(+0.11%)
Jun 28, 2021 27.70 27.89 27.15 27.44 1,546,181 -0.18(-0.64%)
Jun 25, 2021 28.31 28.55 27.58 27.62 1,964,944 -0.28(-1.01%)
Jun 24, 2021 28.09 28.26 27.69 27.90 2,409,062 -0.03(-0.10%)
Jun 23, 2021 28.37 28.76 27.89 27.93 1,849,260 -0.10(-0.35%)
Jun 22, 2021 27.88 28.25 27.47 28.03 2,635,070 +0.04(+0.14%)
Jun 21, 2021 27.83 28.13 27.23 27.99 2,388,116 +0.46(+1.66%)
Jun 18, 2021 28.39 28.52 27.46 27.53 3,936,066 -0.62(-2.22%)
Jun 17, 2021 28.71 29.19 27.99 28.16 5,784,984 -1.57(-5.28%)
Jun 16, 2021 29.72 30.26 29.50 29.73 2,563,211 -0.08(-0.26%)
Jun 15, 2021 30.52 30.56 29.61 29.80 3,320,178 -0.84(-2.74%)
Jun 14, 2021 30.08 31.26 29.84 30.64 2,372,870 -0.09(-0.29%)
Jun 11, 2021 31.47 31.62 30.60 30.73 2,294,102 -0.78(-2.48%)
Jun 10, 2021 30.82 31.54 30.52 31.51 2,840,617 +0.74(+2.41%)
Jun 09, 2021 30.24 31.08 29.88 30.77 2,460,034 +0.59(+1.97%)
Jun 08, 2021 30.94 31.09 30.16 30.17 3,171,944 -1.10(-3.52%)
Jun 07, 2021 31.45 31.65 30.97 31.28 1,923,416 -0.22(-0.71%)
Jun 04, 2021 31.25 31.72 31.01 31.50 2,209,524 +0.38(+1.22%)
Jun 03, 2021 31.54 31.64 30.88 31.12 2,929,393 -1.37(-4.23%)
Jun 02, 2021 32.77 32.79 31.89 32.49 2,529,176 -0.39(-1.19%)
Jun 01, 2021 33.01 33.76 32.75 32.88 2,758,135 +0.09(+0.27%)
May 28, 2021 32.46 33.10 32.35 32.80 2,092,338 -0.20(-0.59%)
May 27, 2021 32.55 33.19 32.10 32.99 1,492,467 +0.41(+1.26%)
May 26, 2021 33.21 33.83 32.57 32.58 2,253,249 -0.54(-1.62%)
May 25, 2021 32.87 33.25 32.15 33.12 2,386,090 +0.07(+0.21%)
May 24, 2021 33.01 33.35 32.65 33.05 1,581,304 +0.25(+0.77%)
May 21, 2021 33.35 33.48 32.49 32.80 2,749,754 -0.10(-0.30%)
May 20, 2021 32.21 33.51 32.10 32.89 2,508,093 +0.72(+2.24%)
May 19, 2021 31.98 32.86 31.74 32.17 2,599,855 -0.68(-2.07%)
May 18, 2021 32.98 33.08 32.11 32.86 2,622,380 +0.00(+0.00%)
May 17, 2021 30.46 33.13 30.35 32.86 4,827,495 +2.74(+9.11%)
May 14, 2021 29.63 30.31 29.22 30.11 3,970,972 +1.10(+3.79%)
May 13, 2021 31.06 31.09 28.41 29.01 10,374,880 -3.44(-10.61%)
May 12, 2021 33.80 34.20 32.32 32.46 2,684,514 -1.26(-3.75%)
May 11, 2021 32.60 33.84 32.45 33.72 2,892,678 +0.18(+0.55%)
May 10, 2021 34.64 35.16 33.51 33.54 3,414,647 -0.51(-1.49%)
May 07, 2021 34.30 34.49 33.61 34.04 1,926,739 +0.23(+0.69%)
May 06, 2021 32.59 34.49 32.53 33.81 4,272,867 +1.58(+4.89%)
May 05, 2021 32.59 32.63 31.80 32.23 1,398,879 +0.01(+0.03%)
May 04, 2021 32.48 33.48 31.95 32.22 2,264,438 -0.47(-1.43%)
May 03, 2021 31.62 32.85 31.35 32.69 2,468,182 +1.73(+5.59%)
Apr 30, 2021 31.51 31.59 30.83 30.96 1,960,899 -0.55(-1.76%)
Apr 29, 2021 31.74 31.80 30.86 31.51 2,421,559 -0.57(-1.79%)
Apr 28, 2021 31.40 32.29 31.04 32.09 1,754,633 +0.37(+1.17%)
Apr 27, 2021 32.37 32.61 31.70 31.72 1,722,488 -0.76(-2.34%)
Apr 26, 2021 32.98 33.02 32.28 32.48 1,703,823 -0.38(-1.15%)
Apr 23, 2021 33.28 33.52 32.71 32.86 1,167,720 -0.08(-0.24%)
Apr 22, 2021 33.55 33.55 32.68 32.93 1,643,484 -0.87(-2.56%)
Apr 21, 2021 32.86 33.95 32.86 33.80 2,127,636 +0.97(+2.96%)
Apr 20, 2021 32.34 32.93 31.92 32.83 2,235,302 +0.45(+1.38%)
Apr 19, 2021 32.93 33.17 32.07 32.38 1,560,216 -0.50(-1.51%)
Apr 16, 2021 33.59 33.63 32.69 32.88 2,233,275 -0.24(-0.73%)
Apr 15, 2021 32.25 33.90 32.13 33.12 3,042,831 +1.54(+4.87%)
Apr 14, 2021 32.12 32.27 31.54 31.58 1,461,762 -0.64(-1.99%)
Apr 13, 2021 32.20 32.75 32.03 32.22 1,384,479 +0.58(+1.84%)
Apr 12, 2021 32.35 32.49 31.49 31.64 1,440,290 -0.97(-2.98%)
Apr 09, 2021 31.99 32.87 31.77 32.61 1,769,208 -0.07(-0.21%)
Apr 08, 2021 32.00 32.90 31.88 32.68 2,169,823 +1.37(+4.38%)
Apr 07, 2021 31.65 31.77 31.18 31.31 1,486,588 -0.40(-1.26%)
Apr 06, 2021 30.81 32.22 30.74 31.71 2,111,823 +1.23(+4.02%)
Apr 05, 2021 30.60 30.92 30.17 30.48 1,603,655 -0.03(-0.10%)
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.