Pan American Silver Corp. (NQ: PAAS )

20.86 -0.56 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.27 18.30 17.66 17.66 671,049 -0.50(-2.75%)
Sep 29, 2005 18.00 18.39 17.80 18.16 1,100,976 +0.40(+2.25%)
Sep 28, 2005 17.54 18.00 17.45 17.76 699,755 +0.17(+0.97%)
Sep 27, 2005 17.81 17.86 17.42 17.59 773,539 -0.41(-2.28%)
Sep 26, 2005 16.66 18.01 16.66 18.00 1,803,829 +1.06(+6.26%)
Sep 23, 2005 16.94 17.05 16.63 16.94 598,098 -0.18(-1.05%)
Sep 22, 2005 17.12 17.42 16.99 17.12 1,049,941 -0.32(-1.83%)
Sep 21, 2005 16.99 17.48 16.96 17.44 749,129 +0.49(+2.89%)
Sep 20, 2005 17.32 17.55 16.83 16.95 820,515 -0.40(-2.31%)
Sep 19, 2005 18.05 18.25 17.18 17.35 1,531,865 -0.44(-2.47%)
Sep 16, 2005 17.36 17.79 17.20 17.79 1,251,716 +0.65(+3.79%)
Sep 15, 2005 17.10 17.25 16.72 17.14 835,484 +0.24(+1.42%)
Sep 14, 2005 16.54 16.97 16.52 16.90 603,700 +0.44(+2.67%)
Sep 13, 2005 16.82 16.82 16.28 16.46 444,877 -0.35(-2.08%)
Sep 12, 2005 16.51 16.84 16.33 16.81 395,374 +0.22(+1.33%)
Sep 09, 2005 16.51 16.77 16.37 16.59 596,749 +0.13(+0.79%)
Sep 08, 2005 16.10 16.68 16.06 16.46 506,147 +0.47(+2.94%)
Sep 07, 2005 16.25 16.35 15.96 15.99 302,412 -0.17(-1.05%)
Sep 06, 2005 16.39 16.39 16.00 16.16 292,667 +0.05(+0.31%)
Sep 02, 2005 16.45 16.45 16.09 16.11 368,719 -0.26(-1.59%)
Sep 01, 2005 15.81 16.49 15.80 16.37 828,665 +0.76(+4.87%)
Aug 31, 2005 15.20 15.70 15.20 15.61 625,379 +0.41(+2.70%)
Aug 30, 2005 15.04 15.47 14.78 15.20 669,654 -0.11(-0.72%)
Aug 29, 2005 15.43 15.69 15.29 15.31 540,825 -0.06(-0.39%)
Aug 26, 2005 15.32 15.65 15.18 15.37 607,899 +0.17(+1.12%)
Aug 25, 2005 15.45 15.53 15.12 15.20 969,800 -0.24(-1.55%)
Aug 24, 2005 15.80 16.08 15.16 15.44 1,096,796 -0.27(-1.72%)
Aug 23, 2005 15.75 16.03 15.67 15.71 577,407 -0.16(-1.01%)
Aug 22, 2005 16.06 16.21 15.81 15.87 604,223 -0.14(-0.87%)
Aug 19, 2005 15.66 16.09 15.65 16.01 548,025 +0.20(+1.27%)
Aug 18, 2005 15.86 16.20 15.72 15.81 557,620 -0.13(-0.82%)
Aug 17, 2005 16.26 16.26 15.87 15.94 1,019,078 -0.42(-2.57%)
Aug 16, 2005 16.44 16.78 16.27 16.36 703,150 -0.03(-0.18%)
Aug 15, 2005 16.51 16.55 16.08 16.39 717,830 -0.27(-1.62%)
Aug 12, 2005 16.80 16.83 16.31 16.66 601,855 -0.07(-0.42%)
Aug 11, 2005 16.47 16.79 16.30 16.73 804,913 +0.47(+2.89%)
Aug 10, 2005 16.10 16.38 16.05 16.26 708,270 +0.25(+1.56%)
Aug 09, 2005 15.74 16.06 15.59 16.01 505,536 +0.27(+1.72%)
Aug 08, 2005 15.84 16.09 15.65 15.74 899,586 -0.20(-1.25%)
Aug 05, 2005 16.17 16.35 15.84 15.94 811,625 -0.48(-2.92%)
Aug 04, 2005 16.70 16.82 16.30 16.42 634,015 -0.26(-1.56%)
Aug 03, 2005 16.02 16.99 16.00 16.68 982,565 +0.80(+5.04%)
Aug 02, 2005 15.97 16.19 15.81 15.88 569,643 -0.11(-0.69%)
Aug 01, 2005 16.01 16.31 15.91 15.99 545,117 +0.14(+0.88%)
Jul 29, 2005 15.78 16.24 15.47 15.85 1,276,820 +0.27(+1.73%)
Jul 28, 2005 15.23 15.70 15.16 15.58 605,848 +0.32(+2.10%)
Jul 27, 2005 15.27 15.56 15.09 15.26 428,972 +0.04(+0.26%)
Jul 26, 2005 15.37 15.42 15.09 15.22 421,808 -0.22(-1.42%)
Jul 25, 2005 15.57 15.78 15.44 15.44 380,484 -0.21(-1.34%)
Jul 22, 2005 15.52 15.72 15.42 15.65 495,129 +0.11(+0.71%)
Jul 21, 2005 15.33 15.56 15.20 15.54 868,430 +0.53(+3.53%)
Jul 20, 2005 14.81 15.05 14.78 15.01 576,472 +0.38(+2.60%)
Jul 19, 2005 14.61 14.84 14.45 14.63 333,134 +0.10(+0.69%)
Jul 18, 2005 14.54 14.89 14.49 14.53 419,585 -0.07(-0.48%)
Jul 15, 2005 14.55 14.85 14.35 14.60 516,093 +0.00(+0.00%)
Jul 14, 2005 15.05 15.19 14.56 14.60 707,340 -0.48(-3.18%)
Jul 13, 2005 15.00 15.20 14.94 15.08 495,828 -0.20(-1.31%)
Jul 12, 2005 15.25 15.33 14.95 15.28 550,207 +0.09(+0.59%)
Jul 11, 2005 14.44 15.24 14.38 15.19 881,041 +0.81(+5.63%)
Jul 08, 2005 14.23 14.65 14.23 14.38 558,625 +0.10(+0.70%)
Jul 07, 2005 14.50 14.58 14.12 14.28 655,498 -0.15(-1.04%)
Jul 06, 2005 14.30 14.54 14.25 14.43 610,176 +0.18(+1.26%)
Jul 05, 2005 14.58 14.71 14.16 14.25 829,900 -0.53(-3.59%)
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.