Pan American Silver Corp. (NQ: PAAS )

21.76 +0.11 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.38 22.91 22.00 22.23 2,180,312 -0.60(-2.63%)
Sep 29, 2008 24.19 24.84 22.39 22.83 1,891,664 -1.28(-5.31%)
Sep 26, 2008 24.88 25.10 23.46 24.11 2,039,918 -0.30(-1.23%)
Sep 25, 2008 25.50 25.78 24.15 24.41 1,769,727 -1.07(-4.20%)
Sep 24, 2008 25.95 26.39 25.21 25.48 1,211,016 -0.04(-0.16%)
Sep 23, 2008 25.72 26.53 24.80 25.52 2,291,411 -0.26(-1.01%)
Sep 22, 2008 24.25 26.47 24.25 25.78 3,212,062 +2.66(+11.51%)
Sep 19, 2008 22.18 23.77 22.01 23.12 3,410,462 +1.32(+6.06%)
Sep 18, 2008 23.70 24.00 21.05 21.80 3,405,250 -0.81(-3.58%)
Sep 17, 2008 20.23 23.85 19.74 22.61 4,016,542 +2.48(+12.32%)
Sep 16, 2008 18.69 20.29 18.38 20.13 2,316,932 +0.51(+2.60%)
Sep 15, 2008 20.44 20.87 19.30 19.62 1,637,519 -1.27(-6.08%)
Sep 12, 2008 19.48 21.10 19.40 20.89 2,748,180 +1.87(+9.83%)
Sep 11, 2008 19.09 19.75 18.14 19.02 2,165,774 -0.60(-3.06%)
Sep 10, 2008 19.30 19.98 18.66 19.62 2,318,674 +0.52(+2.72%)
Sep 09, 2008 20.26 20.26 19.05 19.10 2,897,248 -1.69(-8.13%)
Sep 08, 2008 23.04 23.49 20.75 20.79 1,474,897 -1.78(-7.89%)
Sep 05, 2008 23.46 23.64 22.27 22.57 1,475,855 -0.44(-1.91%)
Sep 04, 2008 23.87 24.39 22.76 23.01 1,157,804 -0.58(-2.46%)
Sep 03, 2008 24.91 25.34 23.19 23.59 1,722,529 -1.34(-5.38%)
Sep 02, 2008 25.18 25.63 24.70 24.93 1,311,918 -1.65(-6.21%)
Aug 29, 2008 27.50 27.50 26.40 26.58 370,585 -0.39(-1.45%)
Aug 28, 2008 27.06 28.15 26.68 26.97 1,134,504 +0.29(+1.09%)
Aug 27, 2008 26.70 27.41 26.48 26.68 925,736 +0.27(+1.02%)
Aug 26, 2008 25.70 26.50 25.70 26.41 1,127,898 +0.47(+1.81%)
Aug 25, 2008 26.77 26.92 25.67 25.94 579,339 -0.04(-0.15%)
Aug 22, 2008 26.27 26.64 25.62 25.98 727,917 -0.85(-3.17%)
Aug 21, 2008 26.46 27.37 26.12 26.83 1,042,761 +1.58(+6.26%)
Aug 20, 2008 25.60 26.12 24.88 25.25 1,210,426 -0.49(-1.90%)
Aug 19, 2008 24.69 26.54 24.69 25.74 1,244,501 +0.15(+0.59%)
Aug 18, 2008 25.25 26.10 25.00 25.59 1,360,584 +1.21(+4.96%)
Aug 15, 2008 24.79 25.65 24.30 24.38 1,898,154 -1.41(-5.47%)
Aug 14, 2008 27.08 27.62 25.51 25.79 1,559,337 -1.85(-6.69%)
Aug 13, 2008 25.90 27.96 25.51 27.64 1,713,769 +2.44(+9.68%)
Aug 12, 2008 24.86 25.44 24.69 25.20 1,231,352 +0.53(+2.15%)
Aug 11, 2008 26.22 26.50 24.11 24.67 1,576,857 -1.65(-6.27%)
Aug 08, 2008 26.53 26.98 26.17 26.32 830,625 -1.21(-4.40%)
Aug 07, 2008 27.90 28.37 27.04 27.53 702,101 -0.55(-1.96%)
Aug 06, 2008 26.92 28.47 26.50 28.08 1,398,675 +1.84(+7.01%)
Aug 05, 2008 28.52 28.53 26.19 26.24 2,059,650 -2.14(-7.54%)
Aug 04, 2008 29.95 30.37 28.01 28.38 999,606 -1.45(-4.86%)
Aug 01, 2008 30.80 31.21 29.70 29.83 701,222 -1.12(-3.62%)
Jul 31, 2008 32.00 32.07 30.85 30.95 903,157 -0.19(-0.61%)
Jul 30, 2008 30.00 31.43 29.65 31.14 1,107,441 +0.80(+2.64%)
Jul 29, 2008 30.34 30.99 30.08 30.34 776,430 -0.63(-2.03%)
Jul 28, 2008 31.12 31.49 30.60 30.97 863,427 +0.08(+0.26%)
Jul 25, 2008 31.34 31.34 30.31 30.89 799,099 -0.20(-0.64%)
Jul 24, 2008 31.35 32.10 30.54 31.09 1,093,789 -0.26(-0.83%)
Jul 23, 2008 32.55 33.08 31.03 31.35 1,207,827 -1.51(-4.60%)
Jul 22, 2008 34.76 35.24 32.60 32.86 1,476,251 -2.50(-7.07%)
Jul 21, 2008 33.79 35.42 33.67 35.36 1,160,007 +2.22(+6.70%)
Jul 18, 2008 33.08 33.67 32.76 33.14 932,696 -0.32(-0.96%)
Jul 17, 2008 33.35 34.80 32.68 33.46 1,276,486 -0.27(-0.80%)
Jul 16, 2008 34.67 35.07 33.32 33.73 1,196,758 -1.08(-3.10%)
Jul 15, 2008 36.90 37.16 34.35 34.81 1,590,001 -1.56(-4.29%)
Jul 14, 2008 35.46 36.77 34.89 36.37 959,788 +1.15(+3.27%)
Jul 11, 2008 34.84 35.50 34.61 35.22 1,182,202 +1.51(+4.48%)
Jul 10, 2008 33.27 34.18 32.81 33.71 758,294 +1.26(+3.88%)
Jul 09, 2008 33.08 34.06 32.29 32.45 564,601 -0.22(-0.67%)
Jul 08, 2008 32.86 33.43 31.83 32.67 770,957 -0.48(-1.45%)
Jul 07, 2008 32.83 33.86 32.75 33.15 837,185 -0.24(-0.72%)
Jul 04, 2008 34.06 34.36 32.80 33.39 707,009 +0.00(+0.00%)
Jul 03, 2008 34.06 34.36 32.80 33.39 707,009 -1.29(-3.72%)
Jul 02, 2008 36.01 36.02 34.42 34.68 976,532 -1.45(-4.01%)
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.