Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.52 10.70 10.20 10.53 593,242 +0.03(+0.29%)
Oct 30, 2003 10.81 10.85 10.45 10.50 323,178 -0.31(-2.87%)
Oct 29, 2003 10.44 10.83 10.36 10.81 435,725 +0.36(+3.44%)
Oct 28, 2003 10.60 10.62 10.15 10.45 582,854 -0.23(-2.15%)
Oct 27, 2003 10.60 10.84 10.51 10.68 429,600 -0.16(-1.48%)
Oct 24, 2003 10.85 10.90 10.63 10.84 438,400 +0.33(+3.14%)
Oct 23, 2003 10.80 10.84 10.51 10.51 416,600 -0.35(-3.22%)
Oct 22, 2003 10.89 11.04 10.72 10.86 605,200 +0.16(+1.50%)
Oct 21, 2003 10.35 10.70 10.35 10.70 872,010 +0.40(+3.88%)
Oct 20, 2003 10.05 10.37 10.04 10.30 292,524 +0.13(+1.29%)
Oct 17, 2003 10.30 10.49 10.03 10.17 383,695 -0.19(-1.84%)
Oct 16, 2003 10.12 10.41 10.11 10.36 500,299 +0.24(+2.37%)
Oct 15, 2003 10.12 10.25 10.03 10.12 254,166 -0.01(-0.10%)
Oct 14, 2003 9.940 10.24 9.940 10.13 234,833 -0.04(-0.39%)
Oct 13, 2003 10.24 10.25 9.753 10.17 331,540 +0.22(+2.21%)
Oct 10, 2003 9.960 10.12 9.900 9.950 322,002 +0.02(+0.20%)
Oct 09, 2003 9.880 10.00 9.550 9.930 622,614 -0.02(-0.20%)
Oct 08, 2003 10.00 10.20 9.900 9.950 588,034 +0.08(+0.81%)
Oct 07, 2003 9.650 10.00 9.600 9.870 641,805 +0.36(+3.79%)
Oct 06, 2003 9.300 9.610 9.100 9.510 715,065 +0.17(+1.82%)
Oct 03, 2003 9.840 9.840 9.020 9.340 1,884,084 -0.46(-4.69%)
Oct 02, 2003 9.500 9.860 9.480 9.800 404,787 +0.03(+0.31%)
Oct 01, 2003 9.820 9.820 9.380 9.770 735,705 +0.14(+1.45%)
Sep 30, 2003 9.980 10.08 9.570 9.630 978,541 -0.06(-0.62%)
Sep 29, 2003 9.670 10.10 9.650 9.690 1,115,750 -0.34(-3.39%)
Sep 26, 2003 9.730 10.10 9.220 10.03 2,023,108 -0.20(-1.96%)
Sep 25, 2003 11.19 11.34 10.14 10.23 1,498,207 -0.95(-8.50%)
Sep 24, 2003 11.02 11.24 10.80 11.18 635,098 +0.16(+1.45%)
Sep 23, 2003 11.00 11.28 10.75 11.02 647,999 +0.01(+0.09%)
Sep 22, 2003 11.50 11.50 11.01 11.01 1,043,109 -0.16(-1.43%)
Sep 19, 2003 10.70 11.25 10.64 11.17 1,344,852 +0.66(+6.28%)
Sep 18, 2003 10.72 10.87 10.45 10.51 920,452 -0.07(-0.66%)
Sep 17, 2003 10.14 10.60 10.02 10.58 840,902 +0.50(+4.96%)
Sep 16, 2003 10.40 10.44 9.900 10.08 1,012,928 -0.15(-1.47%)
Sep 15, 2003 10.52 10.70 10.23 10.23 477,800 -0.30(-2.85%)
Sep 12, 2003 10.90 10.98 10.40 10.53 801,000 -0.27(-2.50%)
Sep 11, 2003 10.79 10.97 10.50 10.80 1,090,000 +0.11(+1.03%)
Sep 10, 2003 10.95 10.98 10.60 10.69 536,100 -0.27(-2.46%)
Sep 09, 2003 10.90 10.99 10.76 10.96 1,186,500 +0.44(+4.18%)
Sep 08, 2003 10.70 10.75 10.50 10.52 343,300 -0.21(-1.96%)
Sep 05, 2003 10.72 10.75 10.60 10.73 829,700 +0.28(+2.68%)
Sep 04, 2003 10.34 10.59 10.31 10.45 373,100 +0.00(+0.00%)
Sep 03, 2003 10.19 10.64 10.15 10.45 601,000 +0.21(+2.05%)
Sep 02, 2003 10.71 10.75 10.07 10.24 823,200 -0.29(-2.75%)
Aug 29, 2003 10.74 10.74 10.30 10.53 782,900 -0.09(-0.86%)
Aug 28, 2003 10.69 10.71 10.44 10.62 702,500 -0.08(-0.74%)
Aug 27, 2003 10.35 10.70 10.30 10.70 1,236,800 +0.60(+5.94%)
Aug 26, 2003 9.410 10.17 9.400 10.10 887,500 +0.45(+4.66%)
Aug 25, 2003 9.950 10.05 9.490 9.650 755,800 -0.26(-2.62%)
Aug 22, 2003 9.880 10.24 9.550 9.910 1,303,700 -0.06(-0.58%)
Aug 21, 2003 10.10 10.26 9.800 9.968 905,000 -0.32(-3.13%)
Aug 20, 2003 9.710 10.35 9.710 10.29 1,593,800 +0.54(+5.54%)
Aug 19, 2003 9.490 9.790 9.250 9.750 615,500 +0.30(+3.16%)
Aug 18, 2003 9.580 9.630 9.210 9.451 703,900 -0.18(-1.86%)
Aug 15, 2003 9.620 9.900 9.560 9.630 346,000 -0.02(-0.21%)
Aug 14, 2003 9.890 9.950 9.500 9.650 797,000 -0.08(-0.82%)
Aug 13, 2003 8.980 9.850 8.980 9.730 851,200 +0.37(+3.95%)
Aug 12, 2003 9.340 9.370 9.070 9.360 821,400 +0.11(+1.19%)
Aug 11, 2003 9.430 9.590 9.130 9.250 720,700 -0.12(-1.28%)
Aug 08, 2003 9.440 9.440 9.000 9.370 882,100 +0.13(+1.41%)
Aug 07, 2003 9.170 9.650 9.100 9.240 1,406,200 +0.11(+1.20%)
Aug 06, 2003 8.470 9.130 8.470 9.130 917,800 +0.60(+7.03%)
Aug 05, 2003 8.570 8.570 8.270 8.530 491,800 -0.03(-0.35%)
Aug 04, 2003 8.480 8.720 8.070 8.560 590,800 +0.00(+0.00%)
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.