Pan American Silver Corp. (NQ: PAAS )

20.81 -0.05 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.890 7.130 6.865 6.960 1,749,980 +0.14(+2.05%)
Nov 27, 2015 6.790 6.950 6.750 6.820 668,655 -0.14(-2.01%)
Nov 25, 2015 6.820 6.960 6.960 6.960 1,695,300 +0.02(+0.29%)
Nov 24, 2015 6.940 7.000 6.775 6.940 1,900,160 +0.17(+2.51%)
Nov 23, 2015 6.670 6.920 6.590 6.770 1,710,359 +0.11(+1.65%)
Nov 20, 2015 6.950 7.050 6.640 6.660 2,403,472 -0.27(-3.90%)
Nov 19, 2015 6.800 6.980 6.730 6.930 2,011,942 +0.17(+2.51%)
Nov 18, 2015 6.450 6.790 6.375 6.760 2,374,525 +0.30(+4.64%)
Nov 17, 2015 7.000 7.040 6.372 6.460 2,532,386 -0.60(-8.50%)
Nov 16, 2015 6.940 7.090 6.890 7.060 2,122,890 +0.16(+2.32%)
Nov 13, 2015 6.700 6.960 6.640 6.900 1,804,436 +0.16(+2.37%)
Nov 12, 2015 6.550 6.920 6.540 6.740 1,747,336 +0.08(+1.20%)
Nov 11, 2015 6.770 6.805 6.545 6.660 1,927,743 -0.08(-1.19%)
Nov 10, 2015 6.870 6.965 6.720 6.740 1,690,868 -0.27(-3.85%)
Nov 09, 2015 6.910 7.060 6.700 7.010 2,279,354 +0.10(+1.45%)
Nov 06, 2015 6.980 7.005 6.820 6.910 2,372,380 -0.20(-2.81%)
Nov 05, 2015 7.430 7.430 7.030 7.110 3,330,767 -0.29(-3.92%)
Nov 04, 2015 7.570 7.825 7.325 7.400 2,468,001 -0.25(-3.27%)
Nov 03, 2015 7.510 7.725 7.420 7.650 1,708,439 +0.02(+0.26%)
Nov 02, 2015 7.460 7.735 7.300 7.630 1,933,119 +0.06(+0.79%)
Oct 30, 2015 7.690 7.780 7.520 7.570 2,035,305 -0.15(-1.94%)
Oct 29, 2015 8.050 8.170 7.590 7.720 2,131,706 -0.45(-5.51%)
Oct 28, 2015 8.340 8.800 7.970 8.170 3,305,115 -0.02(-0.24%)
Oct 27, 2015 8.170 8.320 8.030 8.190 1,475,266 -0.05(-0.67%)
Oct 26, 2015 8.230 8.360 8.070 8.245 2,422,791 -0.02(-0.18%)
Oct 23, 2015 8.210 8.375 7.960 8.260 2,360,265 +0.16(+1.98%)
Oct 22, 2015 7.850 8.235 7.850 8.100 1,855,440 +0.18(+2.27%)
Oct 21, 2015 8.070 8.089 7.795 7.920 2,176,563 -0.25(-3.06%)
Oct 20, 2015 7.870 8.285 7.820 8.170 2,514,993 +0.35(+4.48%)
Oct 19, 2015 8.420 8.460 7.760 7.820 2,619,646 -0.63(-7.46%)
Oct 16, 2015 8.540 8.700 8.380 8.450 3,458,822 -0.16(-1.86%)
Oct 15, 2015 8.130 8.690 8.020 8.610 4,110,853 +0.27(+3.24%)
Oct 14, 2015 7.730 8.370 7.690 8.340 3,346,311 +0.75(+9.88%)
Oct 13, 2015 7.560 7.785 7.370 7.590 1,755,631 +0.07(+0.93%)
Oct 12, 2015 7.960 7.970 7.450 7.520 2,243,061 -0.31(-3.96%)
Oct 09, 2015 7.830 7.960 7.630 7.830 2,936,805 +0.33(+4.40%)
Oct 08, 2015 7.260 7.930 7.260 7.500 3,320,474 -0.15(-1.96%)
Oct 07, 2015 7.660 7.823 7.440 7.650 2,506,512 -0.02(-0.26%)
Oct 06, 2015 7.350 7.980 7.320 7.670 4,820,107 +0.48(+6.68%)
Oct 05, 2015 6.800 7.260 6.750 7.190 3,453,592 +0.41(+6.05%)
Oct 02, 2015 6.440 6.790 6.340 6.780 3,263,299 +0.62(+10.06%)
Oct 01, 2015 6.410 6.540 6.100 6.160 2,000,399 -0.19(-2.99%)
Sep 30, 2015 6.210 6.400 6.195 6.350 2,463,738 +0.06(+0.95%)
Sep 29, 2015 6.300 6.430 6.245 6.290 1,938,193 +0.04(+0.64%)
Sep 28, 2015 6.400 6.430 6.220 6.250 1,566,374 -0.32(-4.87%)
Sep 25, 2015 6.540 6.650 6.490 6.570 2,036,349 -0.06(-0.90%)
Sep 24, 2015 6.420 6.680 6.300 6.630 3,639,057 +0.38(+6.16%)
Sep 23, 2015 6.580 6.620 6.225 6.245 1,965,932 -0.24(-3.70%)
Sep 22, 2015 6.680 6.710 6.430 6.485 2,044,924 -0.36(-5.33%)
Sep 21, 2015 6.950 7.100 6.850 6.850 2,260,635 -0.25(-3.52%)
Sep 18, 2015 7.120 7.240 6.900 7.100 5,969,702 +0.17(+2.53%)
Sep 17, 2015 6.740 7.050 6.615 6.925 4,010,267 +0.08(+1.24%)
Sep 16, 2015 6.480 6.855 6.450 6.840 3,090,508 +0.52(+8.23%)
Sep 15, 2015 6.340 6.485 6.260 6.320 1,914,172 -0.04(-0.63%)
Sep 14, 2015 6.270 6.480 6.130 6.360 1,950,790 +0.06(+0.95%)
Sep 11, 2015 6.100 6.340 5.950 6.300 2,563,670 +0.14(+2.27%)
Sep 10, 2015 6.400 6.450 6.145 6.160 2,147,904 -0.14(-2.22%)
Sep 09, 2015 6.600 6.750 6.290 6.300 2,000,461 -0.39(-5.83%)
Sep 08, 2015 6.670 6.830 6.570 6.690 1,462,408 +0.07(+1.06%)
Sep 04, 2015 6.600 6.620 6.620 6.620 1,760,000 -0.05(-0.75%)
Sep 03, 2015 6.600 7.061 6.580 6.670 2,153,614 -0.07(-1.04%)
Sep 02, 2015 6.750 6.910 6.610 6.740 2,444,421 -0.01(-0.15%)
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.