Pan American Silver Corp. (NQ: PAAS )

16.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.28 19.56 19.14 19.44 809,651 -0.55(-2.75%)
Aug 28, 2009 19.96 20.39 19.79 19.99 1,105,966 +0.38(+1.94%)
Aug 27, 2009 18.99 19.68 18.64 19.61 839,521 +0.47(+2.46%)
Aug 26, 2009 19.51 19.54 18.95 19.14 715,612 -0.47(-2.40%)
Aug 25, 2009 20.35 20.35 19.40 19.61 790,386 -0.01(-0.05%)
Aug 24, 2009 19.74 20.05 19.50 19.62 1,249,548 +0.10(+0.51%)
Aug 21, 2009 19.39 19.98 19.28 19.52 1,023,122 +0.64(+3.39%)
Aug 20, 2009 18.50 19.17 18.44 18.88 820,543 +0.29(+1.56%)
Aug 19, 2009 18.36 18.77 18.11 18.59 1,404,800 +0.00(+0.00%)
Aug 18, 2009 18.47 19.01 18.12 18.59 1,121,308 +0.25(+1.36%)
Aug 17, 2009 18.80 19.20 18.25 18.34 2,087,561 -1.96(-9.66%)
Aug 14, 2009 20.82 20.95 19.90 20.30 958,921 -0.44(-2.12%)
Aug 13, 2009 19.55 20.79 19.30 20.74 2,199,366 +1.94(+10.32%)
Aug 12, 2009 18.76 19.16 18.58 18.80 1,227,444 -0.43(-2.24%)
Aug 11, 2009 19.79 19.88 19.14 19.23 1,260,697 -0.78(-3.90%)
Aug 10, 2009 19.84 20.32 19.70 20.01 831,435 -0.14(-0.69%)
Aug 07, 2009 20.72 21.00 19.92 20.15 1,025,374 -0.73(-3.50%)
Aug 06, 2009 21.47 21.50 20.64 20.88 776,229 -0.34(-1.60%)
Aug 05, 2009 21.35 21.42 20.52 21.22 688,491 +0.08(+0.38%)
Aug 04, 2009 20.58 21.49 20.41 21.14 1,156,924 +0.41(+1.98%)
Aug 03, 2009 20.35 20.97 20.35 20.73 1,228,054 +1.02(+5.18%)
Jul 31, 2009 18.79 19.89 18.56 19.71 1,173,924 +0.98(+5.23%)
Jul 30, 2009 18.86 19.19 18.70 18.73 785,547 +0.24(+1.30%)
Jul 29, 2009 18.87 19.05 18.30 18.49 614,453 -0.77(-4.00%)
Jul 28, 2009 19.47 19.84 18.66 19.26 948,549 -0.97(-4.79%)
Jul 27, 2009 20.03 20.24 19.76 20.23 769,164 +0.55(+2.79%)
Jul 24, 2009 19.91 20.27 19.49 19.68 867,982 -0.10(-0.51%)
Jul 23, 2009 19.43 20.24 19.40 19.78 996,025 +0.26(+1.33%)
Jul 22, 2009 19.50 19.96 19.20 19.52 919,318 -0.21(-1.06%)
Jul 21, 2009 20.23 20.30 19.16 19.73 866,951 -0.39(-1.94%)
Jul 20, 2009 19.84 20.13 19.54 20.12 1,295,716 +0.88(+4.57%)
Jul 17, 2009 19.02 19.62 18.33 19.24 802,235 +0.12(+0.63%)
Jul 16, 2009 19.09 19.37 18.79 19.12 831,719 -0.18(-0.93%)
Jul 15, 2009 19.09 19.48 18.96 19.30 1,644,863 +1.06(+5.81%)
Jul 14, 2009 18.30 18.45 18.07 18.24 1,089,101 +0.25(+1.39%)
Jul 13, 2009 16.94 18.00 16.75 17.99 1,139,026 +0.70(+4.05%)
Jul 10, 2009 16.98 17.49 16.83 17.29 844,883 +0.13(+0.76%)
Jul 09, 2009 17.26 17.80 17.07 17.16 888,852 +0.10(+0.59%)
Jul 08, 2009 17.62 17.80 16.64 17.06 1,281,456 -0.65(-3.67%)
Jul 07, 2009 17.82 18.22 17.61 17.71 832,234 -0.12(-0.67%)
Jul 06, 2009 18.00 18.07 17.17 17.83 1,417,522 -0.39(-2.14%)
Jul 02, 2009 18.14 18.50 18.03 18.22 852,148 -0.64(-3.39%)
Jul 01, 2009 18.71 19.21 18.71 18.86 632,491 +0.53(+2.89%)
Jun 30, 2009 18.71 18.80 18.05 18.33 989,546 -0.22(-1.19%)
Jun 29, 2009 19.18 19.27 18.51 18.55 1,060,414 -0.53(-2.78%)
Jun 26, 2009 19.70 19.70 18.83 19.08 1,065,474 -0.26(-1.34%)
Jun 25, 2009 18.91 19.36 18.46 19.34 1,631,068 +0.87(+4.71%)
Jun 24, 2009 18.86 19.10 18.26 18.47 1,503,453 +0.16(+0.87%)
Jun 23, 2009 18.05 18.51 17.45 18.31 1,583,213 +0.29(+1.61%)
Jun 22, 2009 18.26 18.31 17.56 18.02 2,216,925 -0.91(-4.81%)
Jun 19, 2009 18.81 19.48 18.54 18.93 4,162,582 +0.34(+1.83%)
Jun 18, 2009 20.36 20.36 18.40 18.59 3,890,163 -1.80(-8.83%)
Jun 17, 2009 20.63 20.96 19.78 20.39 1,313,361 -0.35(-1.69%)
Jun 16, 2009 21.36 21.70 20.51 20.74 981,897 -0.21(-1.00%)
Jun 15, 2009 21.66 21.66 20.70 20.95 1,281,726 -1.09(-4.95%)
Jun 12, 2009 22.00 22.41 21.70 22.04 830,837 -0.57(-2.52%)
Jun 11, 2009 21.93 23.08 21.78 22.61 845,299 +0.46(+2.08%)
Jun 10, 2009 22.14 22.45 21.80 22.15 1,305,757 +0.44(+2.03%)
Jun 09, 2009 21.90 22.17 21.26 21.71 829,962 +0.21(+0.98%)
Jun 08, 2009 21.07 21.57 20.71 21.50 1,400,783 -0.58(-2.63%)
Jun 05, 2009 22.36 22.96 21.82 22.08 1,645,613 -1.21(-5.20%)
Jun 04, 2009 22.58 23.51 22.49 23.29 1,218,866 +0.96(+4.30%)
Jun 03, 2009 23.50 23.51 21.67 22.33 1,442,027 -1.53(-6.41%)
Jun 02, 2009 23.75 24.14 23.42 23.86 1,017,735 +0.47(+2.01%)
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.