Pan American Silver Corp. (NQ: PAAS )

23.71 USD -0.15 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.40 33.74 32.02 33.50 1,586,802 +1.20(+3.72%)
Apr 29, 2008 33.29 33.35 32.20 32.30 1,478,794 -1.43(-4.24%)
Apr 28, 2008 34.80 35.20 33.71 33.73 824,266 -1.05(-3.02%)
Apr 25, 2008 34.30 35.13 34.10 34.78 1,047,995 +0.83(+2.44%)
Apr 24, 2008 35.04 35.24 33.51 33.95 1,675,927 -1.37(-3.88%)
Apr 23, 2008 36.42 37.00 35.09 35.32 1,644,297 -2.21(-5.89%)
Apr 22, 2008 37.85 38.68 37.42 37.53 630,417 -0.28(-0.74%)
Apr 21, 2008 38.40 39.04 37.35 37.81 1,744,480 -0.79(-2.05%)
Apr 18, 2008 39.77 39.79 37.86 38.60 1,459,117 -1.94(-4.79%)
Apr 17, 2008 40.83 40.95 39.76 40.54 863,768 -0.24(-0.59%)
Apr 16, 2008 39.80 40.89 39.61 40.78 1,236,895 +1.93(+4.97%)
Apr 15, 2008 38.73 38.93 38.10 38.85 647,415 +0.50(+1.30%)
Apr 14, 2008 37.81 38.86 37.45 38.35 853,246 +0.58(+1.54%)
Apr 11, 2008 37.94 39.10 37.65 37.77 824,074 -1.28(-3.28%)
Apr 10, 2008 39.51 39.62 38.21 39.05 703,744 -0.31(-0.79%)
Apr 09, 2008 38.55 39.67 38.43 39.36 1,090,500 +0.93(+2.42%)
Apr 08, 2008 38.47 39.08 38.03 38.43 658,736 -0.87(-2.21%)
Apr 07, 2008 38.80 39.66 38.80 39.30 1,101,432 +0.64(+1.66%)
Apr 04, 2008 38.50 39.15 38.26 38.66 888,598 +0.16(+0.42%)
Apr 03, 2008 38.10 38.77 37.92 38.50 1,099,274 +0.28(+0.73%)
Apr 02, 2008 36.59 38.41 36.41 38.22 1,405,615 +1.69(+4.63%)
Apr 01, 2008 37.50 38.03 35.89 36.53 1,924,265 -1.84(-4.80%)
Mar 31, 2008 39.37 39.72 37.55 38.37 1,232,300 -0.76(-1.94%)
Mar 28, 2008 39.31 39.72 38.36 39.13 945,021 -0.44(-1.11%)
Mar 27, 2008 39.85 40.08 39.02 39.57 969,832 -0.88(-2.18%)
Mar 26, 2008 40.13 40.52 39.40 40.45 1,433,634 +0.92(+2.33%)
Mar 25, 2008 37.69 39.58 37.50 39.53 1,480,168 +2.96(+8.09%)
Mar 24, 2008 37.49 37.89 36.44 36.57 1,307,298 -0.56(-1.51%)
Mar 21, 2008 35.30 37.17 34.32 37.13 3,719,227 +0.00(+0.00%)
Mar 20, 2008 35.30 37.17 34.32 37.13 3,719,227 +0.72(+1.98%)
Mar 19, 2008 38.27 38.39 36.32 36.41 2,430,912 -2.40(-6.18%)
Mar 18, 2008 40.78 40.78 38.56 38.81 1,760,524 -1.39(-3.46%)
Mar 17, 2008 42.38 42.38 39.33 40.20 2,077,738 -2.33(-5.48%)
Mar 14, 2008 42.76 44.10 41.33 42.53 2,044,833 +0.19(+0.45%)
Mar 13, 2008 41.90 43.15 41.88 42.34 1,783,620 +1.22(+2.97%)
Mar 12, 2008 40.61 41.65 40.43 41.12 1,237,854 +0.61(+1.51%)
Mar 11, 2008 38.87 40.51 38.25 40.51 1,284,768 +2.06(+5.36%)
Mar 10, 2008 38.68 39.48 37.86 38.45 1,338,834 -1.00(-2.53%)
Mar 07, 2008 41.30 41.39 38.69 39.45 2,065,925 -1.69(-4.11%)
Mar 06, 2008 41.26 41.95 40.61 41.14 1,668,013 -0.01(-0.02%)
Mar 05, 2008 39.93 41.24 39.26 41.15 2,414,171 +1.91(+4.87%)
Mar 04, 2008 42.08 42.34 38.20 39.24 3,239,831 -2.30(-5.54%)
Mar 03, 2008 41.06 41.74 40.45 41.54 1,652,647 +1.54(+3.85%)
Feb 29, 2008 40.66 40.70 39.32 40.00 1,737,579 -1.00(-2.44%)
Feb 28, 2008 41.13 41.72 40.59 41.00 1,815,466 +0.01(+0.02%)
Feb 27, 2008 40.08 41.19 39.80 40.99 2,759,869 +1.80(+4.59%)
Feb 26, 2008 38.21 39.80 37.69 39.19 1,890,281 +1.10(+2.89%)
Feb 25, 2008 36.91 38.15 36.00 38.09 1,447,519 +1.60(+4.40%)
Feb 22, 2008 37.25 37.27 35.54 36.49 1,170,311 -0.33(-0.91%)
Feb 21, 2008 37.07 38.45 36.79 36.82 1,752,576 +0.03(+0.08%)
Feb 20, 2008 36.00 36.81 35.55 36.79 1,529,855 +0.52(+1.43%)
Feb 19, 2008 34.99 36.40 34.85 36.27 1,257,310 +2.42(+7.15%)
Feb 18, 2008 33.95 34.81 33.52 33.85 732,319 +0.00(+0.00%)
Feb 15, 2008 33.95 34.81 33.52 33.85 732,319 -0.09(-0.27%)
Feb 14, 2008 34.40 35.20 33.80 33.94 870,972 -0.66(-1.91%)
Feb 13, 2008 34.52 34.93 33.64 34.60 940,424 +0.50(+1.47%)
Feb 12, 2008 36.21 36.46 33.83 34.10 1,452,172 -1.59(-4.46%)
Feb 11, 2008 34.81 36.06 34.14 35.69 1,300,978 +1.01(+2.91%)
Feb 08, 2008 33.50 34.91 33.50 34.68 1,196,643 +1.58(+4.77%)
Feb 07, 2008 33.25 34.14 32.72 33.10 1,677,089 -0.36(-1.08%)
Feb 06, 2008 34.01 34.75 33.29 33.46 1,135,338 +0.00(+0.00%)
Feb 05, 2008 33.95 34.41 33.46 33.46 885,685 -1.10(-3.18%)
Feb 04, 2008 35.50 35.74 34.18 34.56 1,257,384 -1.39(-3.87%)
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.