Pan American Silver Corp. (NQ: PAAS )

20.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.78 12.95 12.57 12.90 1,177,500 +0.02(+0.16%)
Nov 29, 2018 13.11 13.24 12.87 12.88 816,177 -0.18(-1.38%)
Nov 28, 2018 12.50 13.12 12.42 13.06 1,526,626 +0.52(+4.15%)
Nov 27, 2018 13.05 13.05 12.44 12.54 1,465,459 -0.28(-2.18%)
Nov 26, 2018 13.20 13.48 12.78 12.82 2,416,337 -0.36(-2.73%)
Nov 23, 2018 13.65 13.73 13.11 13.18 1,388,600 -0.58(-4.22%)
Nov 21, 2018 13.76 13.76 13.76 0 +0.54(+4.08%)
Nov 20, 2018 13.31 13.39 12.86 13.22 1,640,969 -0.04(-0.30%)
Nov 19, 2018 12.90 13.29 12.82 13.26 2,310,148 +0.26(+2.00%)
Nov 16, 2018 13.16 13.23 12.90 13.00 2,243,400 +0.10(+0.78%)
Nov 15, 2018 12.96 13.10 12.58 12.90 2,494,242 +0.24(+1.90%)
Nov 14, 2018 12.40 13.13 12.12 12.66 9,173,102 -1.47(-10.40%)
Nov 13, 2018 14.28 14.41 13.95 14.13 1,241,697 -0.13(-0.91%)
Nov 12, 2018 14.36 14.47 14.17 14.26 1,782,555 -0.28(-1.93%)
Nov 09, 2018 14.12 14.59 13.97 14.54 2,241,800 +0.19(+1.32%)
Nov 08, 2018 13.96 14.48 13.91 14.35 2,040,414 +0.34(+2.43%)
Nov 07, 2018 14.84 15.00 13.95 14.01 4,401,491 -1.05(-6.97%)
Nov 06, 2018 15.39 15.53 15.03 15.06 953,887 -0.37(-2.40%)
Nov 05, 2018 15.40 15.71 15.22 15.43 1,760,208 -0.01(-0.06%)
Nov 02, 2018 15.36 15.48 15.10 15.44 1,442,900 +0.09(+0.59%)
Nov 01, 2018 14.94 15.46 14.90 15.35 1,998,628 +0.67(+4.56%)
Oct 31, 2018 14.76 14.89 14.51 14.68 3,036,768 -0.22(-1.48%)
Oct 30, 2018 14.75 15.05 14.59 14.90 1,715,925 +0.10(+0.68%)
Oct 29, 2018 14.94 15.04 14.61 14.80 1,625,760 -0.17(-1.14%)
Oct 26, 2018 14.80 15.38 14.62 14.97 1,859,500 +0.38(+2.60%)
Oct 25, 2018 15.32 15.50 14.55 14.59 2,137,024 -0.65(-4.27%)
Oct 24, 2018 15.14 15.67 15.14 15.24 1,701,393 +0.15(+0.99%)
Oct 23, 2018 15.56 15.75 14.99 15.09 1,905,313 -0.19(-1.24%)
Oct 22, 2018 15.56 15.56 15.14 15.28 1,303,365 -0.22(-1.42%)
Oct 19, 2018 15.67 15.70 15.36 15.50 1,327,200 -0.01(-0.06%)
Oct 18, 2018 15.37 15.70 15.26 15.51 1,214,282 +0.09(+0.58%)
Oct 17, 2018 15.48 15.60 15.24 15.42 1,384,056 -0.01(-0.06%)
Oct 16, 2018 15.57 15.68 15.24 15.43 1,097,970 +0.02(+0.13%)
Oct 15, 2018 15.39 15.74 15.29 15.41 1,631,457 +0.19(+1.25%)
Oct 12, 2018 15.42 15.45 14.84 15.22 1,780,700 -0.27(-1.74%)
Oct 11, 2018 14.92 15.57 14.62 15.49 2,990,648 +0.82(+5.59%)
Oct 10, 2018 14.69 14.71 14.36 14.67 1,032,750 -0.01(-0.07%)
Oct 09, 2018 14.67 14.80 14.42 14.68 1,178,987 -0.11(-0.74%)
Oct 08, 2018 14.30 14.80 14.17 14.79 1,253,888 +0.24(+1.65%)
Oct 05, 2018 14.69 14.82 14.49 14.55 1,205,400 -0.04(-0.27%)
Oct 04, 2018 14.67 14.94 14.50 14.59 955,086 -0.06(-0.41%)
Oct 03, 2018 14.99 15.12 14.58 14.65 1,513,901 -0.34(-2.27%)
Oct 02, 2018 14.92 15.16 14.91 14.99 1,477,885 +0.26(+1.77%)
Oct 01, 2018 14.68 14.94 14.55 14.73 972,459 -0.03(-0.20%)
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%)
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.