Pan American Silver Corp. (NQ: PAAS )

22.60 +1.34 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.28 29.72 28.80 28.90 801,845 +0.06(+0.21%)
Sep 27, 2007 27.99 28.98 27.95 28.84 620,135 +1.15(+4.15%)
Sep 26, 2007 28.20 28.53 27.47 27.69 819,053 -0.49(-1.74%)
Sep 25, 2007 28.02 28.31 27.80 28.18 558,400 -0.38(-1.33%)
Sep 24, 2007 29.25 29.25 28.50 28.56 767,996 -0.20(-0.70%)
Sep 21, 2007 29.08 29.30 28.38 28.76 1,142,788 +0.01(+0.03%)
Sep 20, 2007 27.41 28.81 27.41 28.75 1,480,701 +1.85(+6.88%)
Sep 19, 2007 26.96 27.60 26.71 26.90 1,015,165 +0.19(+0.71%)
Sep 18, 2007 26.32 26.85 25.48 26.71 1,049,246 +0.57(+2.18%)
Sep 17, 2007 26.50 26.72 26.06 26.14 556,202 -0.08(-0.31%)
Sep 14, 2007 26.40 26.98 25.97 26.22 646,376 -0.33(-1.24%)
Sep 13, 2007 26.40 26.72 26.01 26.55 445,745 +0.12(+0.45%)
Sep 12, 2007 26.58 26.75 26.18 26.43 602,318 -0.29(-1.09%)
Sep 11, 2007 25.50 26.84 25.30 26.72 1,313,399 +1.73(+6.92%)
Sep 10, 2007 26.09 26.09 24.91 24.99 1,410,123 -0.79(-3.07%)
Sep 07, 2007 26.55 26.86 25.37 25.78 1,338,218 -0.39(-1.49%)
Sep 06, 2007 25.75 26.46 25.63 26.17 1,647,344 +0.98(+3.89%)
Sep 05, 2007 25.23 25.58 24.61 25.19 785,527 -0.33(-1.29%)
Sep 04, 2007 24.95 25.84 24.79 25.52 810,354 +0.59(+2.37%)
Aug 31, 2007 24.83 25.20 24.66 24.93 562,403 +0.58(+2.38%)
Aug 30, 2007 23.80 24.55 23.67 24.35 647,984 +0.07(+0.29%)
Aug 29, 2007 23.60 24.35 23.60 24.28 539,812 +0.85(+3.63%)
Aug 28, 2007 23.88 24.40 23.29 23.43 847,064 -0.75(-3.10%)
Aug 27, 2007 24.59 24.75 24.11 24.18 534,779 -0.40(-1.63%)
Aug 24, 2007 23.87 24.82 23.60 24.58 905,431 +0.56(+2.33%)
Aug 23, 2007 24.78 25.73 23.70 24.02 1,615,784 +0.16(+0.67%)
Aug 22, 2007 22.50 24.01 22.35 23.86 1,770,510 +1.87(+8.50%)
Aug 21, 2007 22.19 22.55 21.72 21.99 1,055,707 -0.20(-0.90%)
Aug 20, 2007 21.83 22.35 21.52 22.19 1,434,288 +0.71(+3.31%)
Aug 17, 2007 23.41 23.90 21.12 21.48 3,200,512 -0.55(-2.50%)
Aug 16, 2007 23.90 23.90 20.80 22.03 4,703,565 -3.09(-12.30%)
Aug 15, 2007 26.40 26.42 25.06 25.12 1,803,043 -1.66(-6.20%)
Aug 14, 2007 27.25 27.88 26.52 26.78 1,019,186 -0.95(-3.43%)
Aug 13, 2007 27.63 28.18 27.50 27.73 528,383 -0.14(-0.50%)
Aug 10, 2007 27.61 28.50 27.32 27.87 1,175,648 +0.02(+0.07%)
Aug 09, 2007 28.23 28.78 27.71 27.85 1,440,354 -1.08(-3.73%)
Aug 08, 2007 28.93 29.63 28.81 28.93 1,113,174 +0.43(+1.51%)
Aug 07, 2007 27.80 28.69 27.67 28.50 970,527 +0.28(+0.99%)
Aug 06, 2007 28.90 28.94 27.76 28.22 1,229,050 -0.26(-0.91%)
Aug 03, 2007 28.60 28.88 28.03 28.48 1,270,031 +0.54(+1.93%)
Aug 02, 2007 27.49 28.07 27.28 27.94 758,593 +0.55(+2.01%)
Aug 01, 2007 27.43 27.86 26.82 27.39 1,255,745 -0.38(-1.37%)
Jul 31, 2007 27.80 28.66 27.53 27.77 1,963,682 +0.48(+1.76%)
Jul 30, 2007 26.65 27.49 26.60 27.29 977,552 +0.58(+2.17%)
Jul 27, 2007 26.91 27.45 26.41 26.71 1,172,464 -0.62(-2.27%)
Jul 26, 2007 28.24 28.72 27.10 27.33 1,853,981 -1.80(-6.18%)
Jul 25, 2007 29.64 29.90 28.27 29.13 1,218,331 -0.98(-3.25%)
Jul 24, 2007 31.00 31.24 29.83 30.11 912,002 -0.51(-1.67%)
Jul 23, 2007 30.95 31.25 30.39 30.62 695,831 +0.06(+0.20%)
Jul 20, 2007 30.57 30.87 30.16 30.56 1,031,878 -0.12(-0.39%)
Jul 19, 2007 30.81 31.09 30.41 30.68 1,233,891 +0.23(+0.76%)
Jul 18, 2007 29.05 30.53 29.05 30.45 1,437,547 +1.22(+4.17%)
Jul 17, 2007 29.19 29.79 29.10 29.23 732,935 -0.05(-0.17%)
Jul 16, 2007 29.32 29.79 28.91 29.28 1,280,347 +0.04(+0.14%)
Jul 13, 2007 29.30 29.48 28.93 29.24 755,275 -0.06(-0.20%)
Jul 12, 2007 28.33 29.41 28.33 29.30 1,190,716 +1.20(+4.27%)
Jul 11, 2007 28.43 28.51 27.92 28.10 675,524 -0.07(-0.25%)
Jul 10, 2007 28.91 28.99 28.13 28.17 952,821 -0.50(-1.74%)
Jul 09, 2007 28.18 28.75 28.18 28.67 1,263,501 +0.96(+3.46%)
Jul 06, 2007 26.88 27.84 26.70 27.71 1,142,364 +0.86(+3.20%)
Jul 05, 2007 26.82 26.95 26.28 26.85 1,128,497 +0.52(+1.97%)
Jul 03, 2007 26.77 26.78 26.24 26.33 479,792 -0.42(-1.57%)
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.