Pan American Silver Corp. (NQ: PAAS )

18.80 +0.09 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 18.72 18.96 18.16 18.80 2,095,824 +0.09(+0.48%)
Jul 05, 2022 19.57 19.73 18.28 18.71 3,692,836 -1.31(-6.54%)
Jul 01, 2022 19.25 20.13 18.77 20.02 3,353,808 +0.35(+1.78%)
Jun 30, 2022 20.32 20.42 19.59 19.67 1,853,602 -0.85(-4.14%)
Jun 29, 2022 21.16 21.18 20.24 20.52 1,552,997 -0.34(-1.63%)
Jun 28, 2022 21.45 21.58 20.71 20.86 1,920,274 -0.56(-2.61%)
Jun 27, 2022 21.16 21.45 20.88 21.42 1,680,105 +0.36(+1.71%)
Jun 24, 2022 20.72 21.21 20.34 21.06 1,838,947 +0.52(+2.53%)
Jun 23, 2022 21.00 21.21 20.12 20.54 2,606,693 -0.46(-2.19%)
Jun 22, 2022 21.41 21.80 20.96 21.00 1,688,294 -0.43(-2.01%)
Jun 21, 2022 21.11 21.83 20.96 21.43 1,745,169 +0.43(+2.05%)
Jun 17, 2022 21.42 21.52 20.87 21.00 2,610,110 -0.66(-3.05%)
Jun 16, 2022 21.11 22.14 20.68 21.66 3,072,821 +0.27(+1.26%)
Jun 15, 2022 21.60 21.74 20.74 21.39 2,254,219 +0.50(+2.39%)
Jun 14, 2022 21.61 21.61 20.56 20.89 2,388,700 -0.57(-2.66%)
Jun 13, 2022 22.33 22.57 21.44 21.46 3,255,599 -1.94(-8.29%)
Jun 10, 2022 21.81 23.59 21.50 23.40 2,582,126 +1.30(+5.88%)
Jun 09, 2022 22.84 22.88 22.05 22.10 2,180,406 -0.97(-4.20%)
Jun 08, 2022 23.03 23.27 22.67 23.07 2,097,183 -0.15(-0.65%)
Jun 07, 2022 23.00 23.44 22.89 23.22 1,660,732 +0.01(+0.04%)
Jun 06, 2022 23.92 24.03 23.01 23.21 1,789,118 -0.36(-1.53%)
Jun 03, 2022 23.85 24.16 23.49 23.57 2,207,080 -0.42(-1.75%)
Jun 02, 2022 22.49 24.21 22.48 23.99 2,584,578 +1.90(+8.60%)
Jun 01, 2022 22.35 22.65 22.00 22.09 1,578,073 +0.12(+0.55%)
May 31, 2022 22.81 23.00 21.73 21.97 1,889,843 -0.78(-3.43%)
May 27, 2022 23.08 23.17 22.52 22.75 1,357,461 +0.11(+0.49%)
May 26, 2022 22.29 22.76 22.17 22.64 1,338,333 +0.28(+1.25%)
May 25, 2022 22.08 22.46 21.98 22.36 1,423,217 -0.12(-0.53%)
May 24, 2022 22.44 22.71 21.87 22.48 1,602,899 +0.26(+1.17%)
May 23, 2022 22.74 22.85 21.98 22.22 1,418,007 -0.20(-0.89%)
May 20, 2022 22.63 22.84 22.02 22.42 2,139,996 -0.18(-0.80%)
May 19, 2022 21.88 22.98 21.77 22.60 2,160,286 +1.34(+6.30%)
May 18, 2022 21.94 22.02 21.20 21.26 1,705,987 -0.85(-3.84%)
May 17, 2022 22.24 22.49 21.76 22.11 1,822,923 +0.35(+1.61%)
May 16, 2022 21.64 21.86 21.36 21.76 1,939,295 +0.11(+0.51%)
May 13, 2022 21.07 22.00 21.02 21.65 2,707,586 +0.64(+3.05%)
May 12, 2022 21.46 21.96 20.59 21.01 3,781,399 -0.93(-4.24%)
May 11, 2022 22.40 23.06 21.83 21.94 2,585,323 -0.04(-0.18%)
May 10, 2022 22.77 23.00 21.53 21.98 2,930,634 -0.38(-1.70%)
May 09, 2022 23.54 23.74 22.29 22.36 3,084,697 -1.98(-8.13%)
May 06, 2022 24.72 24.86 24.14 24.34 1,513,218 -0.38(-1.54%)
May 05, 2022 26.07 26.16 24.30 24.72 1,872,386 -1.17(-4.52%)
May 04, 2022 25.13 25.95 24.86 25.89 2,033,333 +0.71(+2.82%)
May 03, 2022 24.50 25.41 24.39 25.18 1,405,392 +0.72(+2.94%)
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.