Pan American Silver Corp. (NQ: PAAS )

21.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.53 14.87 14.46 14.76 1,617,800 +0.40(+2.79%)
Sep 27, 2018 14.49 14.53 14.08 14.36 1,666,831 -0.24(-1.64%)
Sep 26, 2018 14.69 14.93 14.48 14.60 1,480,416 -0.21(-1.42%)
Sep 25, 2018 14.98 15.11 14.75 14.81 1,210,611 -0.08(-0.54%)
Sep 24, 2018 15.06 15.20 14.85 14.89 1,492,298 -0.01(-0.07%)
Sep 21, 2018 15.04 15.21 14.84 14.90 2,594,900 -0.33(-2.17%)
Sep 20, 2018 15.42 15.43 14.97 15.23 1,349,068 +0.06(+0.40%)
Sep 19, 2018 15.17 15.34 15.06 15.17 1,160,709 +0.15(+1.00%)
Sep 18, 2018 14.89 15.14 14.77 15.02 1,238,127 +0.19(+1.28%)
Sep 17, 2018 14.51 14.99 14.31 14.83 1,770,509 +0.35(+2.42%)
Sep 14, 2018 14.81 14.84 14.48 14.48 1,226,500 -0.28(-1.90%)
Sep 13, 2018 14.96 15.06 14.64 14.76 1,219,009 -0.08(-0.54%)
Sep 12, 2018 14.55 15.06 14.40 14.84 1,888,707 +0.39(+2.70%)
Sep 11, 2018 14.21 14.51 13.97 14.45 1,488,063 +0.07(+0.49%)
Sep 10, 2018 14.94 14.99 14.36 14.38 1,546,577 -0.58(-3.88%)
Sep 07, 2018 14.76 15.12 14.67 14.96 1,223,900 +0.02(+0.13%)
Sep 06, 2018 14.88 15.16 14.74 14.94 1,127,697 +0.18(+1.22%)
Sep 05, 2018 14.81 14.92 14.56 14.76 919,958 -0.04(-0.27%)
Sep 04, 2018 15.29 15.46 14.69 14.80 2,026,489 -0.79(-5.07%)
Aug 31, 2018 15.59 15.59 15.59 0 -0.07(-0.45%)
Aug 30, 2018 15.72 15.76 15.55 15.66 903,837 -0.24(-1.51%)
Aug 29, 2018 15.88 15.98 15.75 15.90 609,778 +0.10(+0.63%)
Aug 28, 2018 16.22 16.36 15.70 15.80 997,780 -0.36(-2.23%)
Aug 27, 2018 15.89 16.21 15.86 16.16 887,888 +0.34(+2.15%)
Aug 24, 2018 15.32 16.14 15.32 15.82 1,750,300 +0.64(+4.22%)
Aug 23, 2018 15.65 15.75 15.11 15.18 1,820,967 -0.71(-4.47%)
Aug 22, 2018 15.89 15.98 15.79 15.89 634,860 +0.07(+0.44%)
Aug 21, 2018 15.87 15.92 15.72 15.82 763,917 -0.08(-0.50%)
Aug 20, 2018 15.98 16.10 15.77 15.90 957,399 +0.08(+0.51%)
Aug 17, 2018 15.48 15.98 15.44 15.82 2,035,100 +0.46(+2.99%)
Aug 16, 2018 15.90 16.10 15.31 15.36 1,926,955 -0.37(-2.35%)
Aug 15, 2018 16.37 16.40 15.62 15.73 2,374,301 -0.86(-5.18%)
Aug 14, 2018 16.44 16.74 16.37 16.59 994,250 +0.16(+0.97%)
Aug 13, 2018 16.92 16.93 16.37 16.43 2,088,177 -0.58(-3.41%)
Aug 10, 2018 17.37 17.48 16.99 17.01 1,352,600 -0.35(-2.02%)
Aug 09, 2018 16.74 17.62 16.64 17.36 2,606,049 +1.43(+8.98%)
Aug 08, 2018 15.94 16.01 15.76 15.93 964,707 -0.01(-0.06%)
Aug 07, 2018 16.33 16.34 15.94 15.94 945,422 -0.25(-1.54%)
Aug 06, 2018 16.32 16.41 16.18 16.19 723,748 -0.21(-1.28%)
Aug 03, 2018 16.50 16.66 16.34 16.40 756,700 +0.04(+0.24%)
Aug 02, 2018 16.26 16.51 16.26 16.36 918,263 +0.06(+0.37%)
Aug 01, 2018 16.47 16.51 16.28 16.30 781,591 -0.17(-1.03%)
Jul 31, 2018 16.21 16.61 16.18 16.47 736,443 +0.18(+1.10%)
Jul 30, 2018 16.34 16.38 16.24 16.29 762,703 -0.06(-0.37%)
Jul 27, 2018 16.51 16.58 16.32 16.35 865,500 -0.17(-1.03%)
Jul 26, 2018 16.50 16.70 16.38 16.52 1,529,748 -0.12(-0.72%)
Jul 25, 2018 16.64 16.65 16.47 16.64 828,715 +0.15(+0.91%)
Jul 24, 2018 16.47 16.65 16.41 16.49 1,212,659 +0.19(+1.17%)
Jul 23, 2018 16.52 16.54 16.20 16.30 1,527,668 -0.22(-1.33%)
Jul 20, 2018 16.44 16.58 16.39 16.52 1,296,852 +0.15(+0.92%)
Jul 19, 2018 16.11 16.54 16.11 16.37 1,031,190 -0.07(-0.43%)
Jul 18, 2018 16.30 16.51 16.16 16.44 902,078 +0.09(+0.55%)
Jul 17, 2018 16.03 16.50 16.03 16.35 1,111,881 +0.07(+0.43%)
Jul 16, 2018 16.73 16.85 16.23 16.28 1,782,648 -0.62(-3.67%)
Jul 13, 2018 16.90 820,847 +0.06(+0.36%)
Jul 12, 2018 16.92 16.69 16.84 983,839 +0.08(+0.48%)
Jul 11, 2018 17.31 17.46 16.69 16.76 2,733,159 -1.05(-5.90%)
Jul 10, 2018 17.77 17.90 17.65 17.81 757,588 -0.08(-0.45%)
Jul 09, 2018 18.29 18.36 17.88 17.89 735,570 -0.25(-1.38%)
Jul 06, 2018 18.34 18.38 18.11 18.14 752,282 -0.17(-0.93%)
Jul 05, 2018 18.40 18.16 18.31 948,900 +0.07(+0.38%)
Jul 03, 2018 18.24 18.24 18.24 0 +0.49(+2.76%)
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.