Pan American Silver Corp. (NQ: PAAS )

23.64 USD +0.20 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.91 13.25 12.74 13.15 585,600 +0.38(+2.98%)
Jun 29, 2004 12.90 13.02 12.66 12.77 559,900 -0.20(-1.54%)
Jun 28, 2004 13.49 13.69 12.86 12.97 807,500 -0.52(-3.85%)
Jun 25, 2004 13.49 13.55 13.15 13.49 632,100 +0.04(+0.30%)
Jun 24, 2004 12.94 13.50 12.84 13.45 1,405,800 +0.85(+6.75%)
Jun 23, 2004 12.71 12.72 12.41 12.60 385,300 -0.04(-0.32%)
Jun 22, 2004 12.71 12.72 12.46 12.64 679,000 -0.03(-0.24%)
Jun 21, 2004 12.95 13.00 12.45 12.67 653,200 -0.12(-0.94%)
Jun 18, 2004 12.73 12.85 12.64 12.79 701,200 +0.32(+2.57%)
Jun 17, 2004 12.30 12.64 12.13 12.47 717,100 +0.34(+2.80%)
Jun 16, 2004 12.03 12.28 11.83 12.13 794,400 -0.03(-0.25%)
Jun 15, 2004 12.08 12.27 11.95 12.16 1,201,800 +0.22(+1.84%)
Jun 14, 2004 12.63 12.66 11.85 11.94 1,138,100 -0.63(-5.01%)
Jun 10, 2004 12.36 12.65 12.34 12.57 803,700 +0.20(+1.62%)
Jun 09, 2004 13.00 13.25 12.28 12.37 1,270,200 -0.97(-7.27%)
Jun 08, 2004 13.38 13.49 13.07 13.34 676,000 -0.06(-0.45%)
Jun 07, 2004 13.48 13.56 13.29 13.40 447,700 +0.14(+1.06%)
Jun 04, 2004 13.09 13.43 13.01 13.26 540,200 +0.23(+1.77%)
Jun 03, 2004 13.37 13.47 12.98 13.03 661,600 -0.36(-2.69%)
Jun 02, 2004 13.37 13.63 12.94 13.39 821,400 -0.04(-0.30%)
Jun 01, 2004 13.72 13.77 13.39 13.43 643,000 -0.06(-0.44%)
May 28, 2004 13.52 13.77 13.20 13.49 685,200 -0.11(-0.81%)
May 27, 2004 13.52 13.76 13.27 13.60 1,269,900 +0.37(+2.80%)
May 26, 2004 13.36 13.52 13.02 13.23 1,654,700 +0.15(+1.15%)
May 25, 2004 13.21 13.44 13.00 13.08 1,589,800 +0.13(+1.00%)
May 24, 2004 12.78 13.10 12.64 12.95 1,054,200 +0.33(+2.61%)
May 21, 2004 12.79 12.90 12.52 12.62 1,273,800 +0.24(+1.94%)
May 20, 2004 12.69 12.70 12.20 12.38 1,271,300 -0.20(-1.59%)
May 19, 2004 12.69 13.08 12.40 12.58 1,867,600 +0.20(+1.62%)
May 18, 2004 11.99 12.59 11.72 12.38 1,118,300 +0.45(+3.77%)
May 17, 2004 12.39 12.47 11.85 11.93 1,174,000 -0.06(-0.50%)
May 14, 2004 11.95 12.12 11.80 11.99 706,900 +0.19(+1.61%)
May 13, 2004 12.08 12.18 11.64 11.80 1,142,100 -0.21(-1.75%)
May 12, 2004 12.50 12.60 11.65 12.01 2,131,700 -0.08(-0.66%)
May 11, 2004 11.89 12.09 11.65 12.09 1,239,300 +0.11(+0.92%)
May 10, 2004 11.34 12.37 11.20 11.98 2,200,800 +0.25(+2.13%)
May 07, 2004 12.55 12.68 11.58 11.73 2,132,700 -1.07(-8.36%)
May 06, 2004 13.09 13.53 12.55 12.80 1,348,300 -0.60(-4.48%)
May 05, 2004 13.88 13.94 13.27 13.40 1,175,200 -0.43(-3.11%)
May 04, 2004 13.13 13.85 12.96 13.83 2,007,500 +1.09(+8.56%)
May 03, 2004 13.09 13.27 12.54 12.74 1,188,900 -0.47(-3.56%)
Apr 30, 2004 12.98 13.53 12.85 13.21 2,011,100 +0.44(+3.45%)
Apr 29, 2004 12.47 13.09 12.42 12.77 1,794,100 +0.20(+1.59%)
Apr 28, 2004 13.38 13.40 12.25 12.57 3,351,900 -1.01(-7.44%)
Apr 27, 2004 14.05 14.34 13.50 13.58 1,394,200 -0.33(-2.37%)
Apr 26, 2004 14.09 14.29 13.87 13.91 665,000 +0.04(+0.29%)
Apr 23, 2004 14.25 14.40 13.82 13.87 991,900 -0.23(-1.63%)
Apr 22, 2004 14.14 14.59 14.01 14.10 1,629,100 +0.23(+1.66%)
Apr 21, 2004 13.12 14.44 13.02 13.87 2,797,100 -0.20(-1.42%)
Apr 20, 2004 15.14 15.23 13.93 14.07 2,499,700 -1.45(-9.34%)
Apr 19, 2004 15.88 16.06 15.20 15.52 1,305,300 -0.25(-1.59%)
Apr 16, 2004 15.58 16.02 15.55 15.77 1,268,600 +0.03(+0.19%)
Apr 15, 2004 15.16 15.74 15.10 15.74 1,941,800 +0.54(+3.55%)
Apr 14, 2004 15.31 15.59 14.85 15.20 3,410,400 -0.57(-3.61%)
Apr 13, 2004 17.00 17.10 15.68 15.77 3,675,300 -1.77(-10.09%)
Apr 12, 2004 18.24 18.53 17.48 17.54 2,069,600 -0.99(-5.34%)
Apr 08, 2004 19.10 19.11 18.28 18.53 1,038,300 -0.60(-3.14%)
Apr 07, 2004 18.78 19.37 18.70 19.13 730,100 +0.05(+0.26%)
Apr 06, 2004 19.22 19.49 19.07 19.08 776,800 -0.09(-0.47%)
Apr 05, 2004 19.50 19.75 18.88 19.17 1,371,500 -0.52(-2.64%)
Apr 02, 2004 18.40 19.69 17.86 19.69 2,988,400 +0.93(+4.96%)
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.