Pan American Silver Corp. (NQ: PAAS )

18.01 +0.06 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 18.12 18.41 17.80 18.01 5,179,207 +0.06(+0.33%)
Mar 23, 2023 17.60 18.20 17.43 17.95 5,082,102 +0.49(+2.81%)
Mar 22, 2023 17.08 17.77 16.97 17.46 4,222,528 +0.42(+2.46%)
Mar 21, 2023 17.57 17.63 16.74 17.04 5,195,987 -0.79(-4.43%)
Mar 20, 2023 17.78 18.04 17.65 17.83 5,083,586 +0.25(+1.42%)
Mar 17, 2023 16.80 17.87 16.75 17.58 9,009,694 +1.12(+6.80%)
Mar 16, 2023 16.81 16.86 16.23 16.46 4,381,261 -0.32(-1.91%)
Mar 15, 2023 17.45 17.60 16.57 16.78 5,238,500 -0.28(-1.64%)
Mar 14, 2023 16.85 17.23 16.59 17.06 4,796,585 +0.28(+1.67%)
Mar 13, 2023 16.47 17.00 16.32 16.78 8,649,492 +1.22(+7.84%)
Mar 10, 2023 15.56 16.07 15.39 15.56 5,195,895 +0.34(+2.23%)
Mar 09, 2023 15.18 15.57 15.18 15.22 3,488,297 +0.15(+1.00%)
Mar 08, 2023 15.27 15.54 14.87 15.07 3,873,872 -0.16(-1.05%)
Mar 07, 2023 16.01 16.01 15.00 15.23 5,171,760 -0.92(-5.70%)
Mar 06, 2023 15.95 16.33 15.88 16.15 5,586,225 +0.10(+0.62%)
Mar 03, 2023 15.50 16.08 15.34 16.05 5,608,679 +0.75(+4.90%)
Mar 02, 2023 15.00 15.30 14.94 15.30 3,385,233 +0.08(+0.52%)
Mar 01, 2023 15.03 15.28 14.76 15.22 4,500,520 +0.46(+3.10%)
Feb 28, 2023 14.54 14.90 14.32 14.76 4,597,566 +0.18(+1.23%)
Feb 27, 2023 14.78 14.98 14.46 14.58 4,336,053 -0.22(-1.48%)
Feb 24, 2023 14.90 15.04 14.68 14.80 3,547,816 -0.37(-2.42%)
Feb 23, 2023 15.48 15.73 14.97 15.17 4,931,805 -0.49(-3.11%)
Feb 22, 2023 15.54 15.74 15.44 15.66 5,911,069 +0.09(+0.57%)
Feb 21, 2023 16.06 16.13 15.51 15.57 4,692,112 -0.54(-3.33%)
Feb 17, 2023 15.90 16.21 15.81 16.10 4,975,965 -0.04(-0.25%)
Feb 16, 2023 15.86 16.26 15.61 16.14 3,406,788 +0.12(+0.74%)
Feb 15, 2023 16.00 16.11 15.78 16.03 3,820,380 -0.36(-2.18%)
Feb 14, 2023 16.06 16.44 15.96 16.38 2,011,872 +0.19(+1.17%)
Feb 13, 2023 16.32 16.44 16.08 16.19 1,624,467 -0.18(-1.09%)
Feb 10, 2023 16.50 16.54 16.16 16.37 2,396,103 -0.01(-0.06%)
Feb 09, 2023 16.91 17.06 16.35 16.38 3,131,151 -0.38(-2.25%)
Feb 08, 2023 16.94 17.03 16.72 16.76 1,895,189 -0.14(-0.82%)
Feb 07, 2023 16.93 17.21 16.71 16.90 3,182,976 +0.00(+0.00%)
Feb 06, 2023 16.99 17.00 16.65 16.90 3,054,940 -0.14(-0.82%)
Feb 03, 2023 17.71 17.90 16.98 17.04 5,562,130 -1.31(-7.15%)
Feb 02, 2023 18.78 18.95 18.02 18.35 4,554,495 -0.28(-1.49%)
Feb 01, 2023 17.95 18.81 17.77 18.63 3,245,118 +0.52(+2.85%)
Jan 31, 2023 17.91 18.28 17.73 18.11 3,096,752 +0.10(+0.55%)
Jan 30, 2023 18.32 18.50 17.99 18.01 3,621,682 -0.45(-2.42%)
Jan 27, 2023 18.34 18.52 18.17 18.46 3,772,442 -0.22(-1.17%)
Jan 26, 2023 19.04 19.10 18.36 18.68 3,441,272 -0.34(-1.78%)
Jan 25, 2023 18.66 19.10 18.59 19.02 4,332,313 +0.13(+0.68%)
Jan 24, 2023 18.53 18.94 18.30 18.89 2,509,373 +0.21(+1.12%)
Jan 23, 2023 18.60 18.77 18.24 18.68 3,660,834 -0.28(-1.47%)
Jan 20, 2023 18.37 19.03 18.20 18.96 3,846,205 +0.49(+2.64%)
Jan 19, 2023 18.11 18.59 17.95 18.47 3,304,281 +0.42(+2.31%)
Jan 18, 2023 18.57 19.08 18.02 18.05 3,445,455 -0.23(-1.25%)
Jan 17, 2023 18.44 18.61 18.15 18.28 3,052,529 -0.40(-2.13%)
Jan 13, 2023 18.28 18.71 18.25 18.68 3,863,225 +0.29(+1.57%)
Jan 12, 2023 18.43 18.54 17.88 18.39 3,564,429 +0.25(+1.37%)
Jan 11, 2023 18.25 18.39 17.89 18.14 4,378,861 +0.17(+0.94%)
Jan 10, 2023 17.48 17.97 17.26 17.97 2,614,309 +0.50(+2.84%)
Jan 09, 2023 17.82 17.91 17.46 17.48 3,048,221 -0.15(-0.85%)
Jan 06, 2023 17.68 17.87 17.13 17.62 4,113,905 +0.33(+1.90%)
Jan 05, 2023 17.28 17.35 16.69 17.30 4,559,711 -0.48(-2.68%)
Jan 04, 2023 17.42 17.88 17.29 17.77 5,732,385 +0.72(+4.19%)
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.