Pan American Silver Corp. (NQ: PAAS )

21.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.24 23.62 23.01 23.27 1,942,403 +0.31(+1.35%)
Sep 29, 2021 23.36 23.55 22.92 22.96 2,768,350 -0.76(-3.20%)
Sep 28, 2021 23.25 24.00 23.23 23.72 1,881,854 +0.08(+0.34%)
Sep 27, 2021 23.58 24.30 23.48 23.64 1,215,886 +0.20(+0.85%)
Sep 24, 2021 23.52 24.06 23.31 23.44 1,616,683 -0.19(-0.80%)
Sep 23, 2021 24.13 24.21 23.54 23.63 2,363,834 -0.62(-2.56%)
Sep 22, 2021 24.42 24.84 24.11 24.25 2,033,163 -0.02(-0.08%)
Sep 21, 2021 24.62 25.03 24.25 24.27 1,490,906 +0.04(+0.17%)
Sep 20, 2021 24.10 24.47 23.73 24.23 1,687,116 -0.16(-0.66%)
Sep 17, 2021 24.53 24.68 24.19 24.39 2,534,654 -0.25(-1.01%)
Sep 16, 2021 24.93 25.05 24.27 24.64 2,955,955 -1.21(-4.68%)
Sep 15, 2021 25.75 26.28 25.65 25.85 1,166,738 -0.16(-0.62%)
Sep 14, 2021 25.97 26.31 25.42 26.01 1,927,481 +0.14(+0.54%)
Sep 13, 2021 25.12 26.23 25.05 25.87 1,663,007 +0.70(+2.78%)
Sep 10, 2021 25.69 25.87 25.13 25.17 1,301,361 -0.48(-1.87%)
Sep 09, 2021 26.09 26.13 25.44 25.65 1,557,109 -0.25(-0.97%)
Sep 08, 2021 25.68 26.04 25.36 25.90 1,672,972 +0.17(+0.66%)
Sep 07, 2021 26.44 26.50 25.64 25.73 1,646,434 -0.89(-3.34%)
Sep 03, 2021 26.48 27.06 26.33 26.62 2,058,001 +0.87(+3.38%)
Sep 02, 2021 25.80 25.94 25.61 25.75 986,723 -0.05(-0.19%)
Sep 01, 2021 26.15 26.26 25.66 25.80 1,058,939 -0.14(-0.54%)
Aug 31, 2021 25.65 26.01 25.55 25.94 1,443,127 +0.37(+1.45%)
Aug 30, 2021 25.98 26.19 25.49 25.57 1,389,089 -0.26(-1.01%)
Aug 27, 2021 24.75 26.02 24.55 25.83 1,858,566 +1.10(+4.45%)
Aug 26, 2021 24.66 25.20 24.52 24.73 1,435,889 -0.28(-1.12%)
Aug 25, 2021 25.20 25.20 24.61 25.01 1,288,703 -0.42(-1.65%)
Aug 24, 2021 25.77 25.86 25.12 25.43 1,463,399 +0.02(+0.08%)
Aug 23, 2021 24.73 25.63 24.55 25.41 2,080,653 +1.48(+6.18%)
Aug 20, 2021 23.81 24.33 23.72 23.93 1,524,480 -0.19(-0.79%)
Aug 19, 2021 24.44 24.73 23.93 24.12 2,721,846 -0.53(-2.15%)
Aug 18, 2021 25.55 25.55 24.28 24.65 2,841,206 -0.79(-3.11%)
Aug 17, 2021 25.65 26.00 25.18 25.44 1,465,265 -0.44(-1.70%)
Aug 16, 2021 26.50 26.51 25.75 25.88 1,411,554 -0.63(-2.38%)
Aug 13, 2021 26.48 26.85 26.31 26.51 1,660,374 +0.54(+2.08%)
Aug 12, 2021 26.35 26.39 25.78 25.97 1,927,600 -0.56(-2.11%)
Aug 11, 2021 25.00 26.97 24.95 26.53 3,523,375 +1.30(+5.15%)
Aug 10, 2021 25.44 25.80 25.15 25.23 2,498,157 -0.27(-1.06%)
Aug 09, 2021 26.35 26.39 25.41 25.50 3,922,420 -1.24(-4.64%)
Aug 06, 2021 26.79 26.97 26.27 26.74 2,025,599 -0.57(-2.09%)
Aug 05, 2021 27.64 27.76 26.96 27.31 1,373,295 -0.28(-1.01%)
Aug 04, 2021 28.57 28.75 27.52 27.59 1,444,649 -0.35(-1.25%)
Aug 03, 2021 27.74 27.99 27.57 27.94 1,277,511 +0.22(+0.79%)
Aug 02, 2021 27.98 28.04 27.59 27.72 817,502 -0.35(-1.25%)
Jul 30, 2021 28.00 28.44 27.80 28.07 1,114,149 -0.21(-0.74%)
Jul 29, 2021 28.62 28.82 28.23 28.28 2,199,816 +0.56(+2.02%)
Jul 28, 2021 26.90 27.76 26.76 27.72 1,541,057 +0.83(+3.09%)
Jul 27, 2021 27.12 27.12 26.46 26.89 1,190,076 -0.22(-0.81%)
Jul 26, 2021 26.88 27.50 26.81 27.11 1,029,174 +0.26(+0.97%)
Jul 23, 2021 26.90 27.06 26.55 26.85 1,254,550 -0.07(-0.28%)
Jul 22, 2021 27.07 27.22 26.50 26.93 1,521,626 -0.12(-0.46%)
Jul 21, 2021 26.26 27.13 26.09 27.05 1,857,827 +0.79(+3.01%)
Jul 20, 2021 26.21 26.67 25.92 26.26 1,855,569 +0.07(+0.27%)
Jul 19, 2021 26.17 26.88 25.86 26.19 4,433,774 -0.92(-3.39%)
Jul 16, 2021 28.31 28.31 27.02 27.11 2,220,113 -1.37(-4.81%)
Jul 15, 2021 28.73 28.80 28.20 28.48 1,412,202 -0.16(-0.56%)
Jul 14, 2021 29.00 29.14 28.49 28.64 2,237,929 +0.29(+1.02%)
Jul 13, 2021 27.93 28.95 27.93 28.35 1,553,736 +0.40(+1.43%)
Jul 12, 2021 28.25 28.63 27.90 27.95 1,845,704 -0.55(-1.93%)
Jul 09, 2021 27.64 28.68 27.64 28.50 1,941,243 +0.93(+3.37%)
Jul 08, 2021 28.13 28.49 27.33 27.57 2,988,823 -0.58(-2.06%)
Jul 07, 2021 28.61 28.62 27.96 28.15 1,591,230 -0.27(-0.95%)
Jul 06, 2021 29.18 29.32 28.28 28.42 1,961,559 -0.42(-1.46%)
Jul 02, 2021 28.78 29.22 28.43 28.84 1,586,409 +0.43(+1.51%)
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.