Pan American Silver Corp. (NQ: PAAS )

24.23 USD -0.16 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.65 27.00 26.43 26.44 980,015 -0.14(-0.53%)
Apr 29, 2010 26.24 26.63 26.00 26.58 893,745 +0.42(+1.61%)
Apr 28, 2010 26.07 26.50 25.95 26.16 1,209,580 +0.16(+0.62%)
Apr 27, 2010 25.43 26.22 25.33 26.00 1,028,705 +0.21(+0.81%)
Apr 26, 2010 26.17 26.29 25.76 25.79 1,567,865 -0.18(-0.69%)
Apr 23, 2010 25.60 26.18 25.28 25.97 859,521 +0.24(+0.93%)
Apr 22, 2010 25.40 25.73 25.05 25.73 1,188,559 +0.13(+0.51%)
Apr 21, 2010 25.57 25.95 25.44 25.60 1,225,713 +0.08(+0.31%)
Apr 20, 2010 25.45 25.76 25.41 25.52 1,037,031 +0.39(+1.55%)
Apr 19, 2010 24.58 25.15 24.58 25.13 1,535,528 +0.20(+0.80%)
Apr 16, 2010 24.60 25.03 24.57 24.93 2,258,664 -0.11(-0.44%)
Apr 15, 2010 25.16 25.34 24.83 25.04 811,005 -0.11(-0.44%)
Apr 14, 2010 25.24 25.64 24.89 25.15 990,064 -0.02(-0.08%)
Apr 13, 2010 25.32 25.38 24.61 25.17 876,910 -0.22(-0.87%)
Apr 12, 2010 25.37 25.86 25.32 25.39 1,431,103 -0.03(-0.12%)
Apr 09, 2010 24.93 25.42 24.70 25.42 1,126,981 +0.80(+3.25%)
Apr 08, 2010 24.59 24.96 24.12 24.62 717,312 -0.11(-0.44%)
Apr 07, 2010 24.41 25.00 24.37 24.73 971,251 +0.41(+1.69%)
Apr 06, 2010 24.48 24.76 24.31 24.32 695,242 -0.32(-1.30%)
Apr 05, 2010 24.22 24.75 24.21 24.64 842,469 +0.52(+2.16%)
Apr 01, 2010 23.58 24.12 24.12 24.12 1,124,800 +0.97(+4.19%)
Mar 31, 2010 22.97 23.38 22.95 23.15 737,300 +0.56(+2.48%)
Mar 30, 2010 23.07 23.07 22.55 22.59 550,883 -0.31(-1.35%)
Mar 29, 2010 22.76 22.97 22.56 22.90 616,396 +0.46(+2.05%)
Mar 26, 2010 21.94 22.82 21.86 22.44 1,324,453 +0.52(+2.37%)
Mar 25, 2010 22.80 22.86 21.92 21.92 1,395,755 -0.55(-2.45%)
Mar 24, 2010 23.24 23.24 22.43 22.47 1,082,611 -1.18(-4.99%)
Mar 23, 2010 23.31 23.91 23.05 23.65 971,670 +0.16(+0.68%)
Mar 22, 2010 22.78 23.51 22.55 23.49 1,218,686 +0.33(+1.42%)
Mar 19, 2010 23.54 23.71 22.76 23.16 2,649,757 -0.34(-1.45%)
Mar 18, 2010 24.25 24.50 23.44 23.50 1,526,495 -0.64(-2.65%)
Mar 17, 2010 23.73 24.24 23.68 24.14 1,471,769 +0.38(+1.60%)
Mar 16, 2010 23.28 24.02 23.14 23.76 1,420,606 +0.86(+3.76%)
Mar 15, 2010 22.69 22.95 22.50 22.90 725,620 +0.17(+0.75%)
Mar 12, 2010 22.98 23.07 22.60 22.73 922,259 -0.09(-0.39%)
Mar 11, 2010 22.62 22.98 22.22 22.82 989,073 +0.18(+0.80%)
Mar 10, 2010 22.96 23.05 22.19 22.64 1,135,219 -0.08(-0.35%)
Mar 09, 2010 22.29 23.05 22.25 22.72 985,291 +0.14(+0.62%)
Mar 08, 2010 23.06 23.06 22.30 22.58 1,009,294 -0.22(-0.96%)
Mar 05, 2010 22.79 23.00 22.66 22.80 842,698 +0.36(+1.60%)
Mar 04, 2010 22.49 22.70 22.23 22.44 919,640 -0.14(-0.62%)
Mar 03, 2010 22.64 22.89 22.32 22.58 1,053,473 +0.21(+0.94%)
Mar 02, 2010 22.00 22.72 21.81 22.37 1,335,447 +0.58(+2.66%)
Mar 01, 2010 21.60 21.87 21.24 21.79 1,017,537 +0.29(+1.35%)
Feb 26, 2010 21.62 21.62 21.03 21.50 736,644 +0.22(+1.03%)
Feb 25, 2010 20.23 21.41 20.00 21.28 1,845,900 +0.79(+3.86%)
Feb 24, 2010 20.61 21.01 20.42 20.49 1,300,594 -0.32(-1.54%)
Feb 23, 2010 21.57 21.57 20.55 20.81 1,726,120 -0.77(-3.57%)
Feb 22, 2010 21.71 21.90 21.45 21.58 951,328 -0.10(-0.46%)
Feb 19, 2010 21.54 21.97 21.23 21.68 1,364,734 -0.05(-0.23%)
Feb 18, 2010 21.70 22.32 21.55 21.73 2,056,739 -0.10(-0.46%)
Feb 17, 2010 22.55 22.73 21.75 21.83 2,296,075 -0.99(-4.34%)
Feb 16, 2010 22.68 23.35 22.68 22.82 1,195,115 +0.62(+2.79%)
Feb 12, 2010 21.76 22.20 22.20 22.20 904,100 -0.28(-1.25%)
Feb 11, 2010 21.52 22.67 21.52 22.48 1,102,758 +0.97(+4.51%)
Feb 10, 2010 21.50 21.79 21.18 21.51 1,049,485 +0.01(+0.05%)
Feb 09, 2010 21.24 22.00 21.11 21.50 1,376,295 +0.76(+3.66%)
Feb 08, 2010 22.17 22.18 20.64 20.74 1,615,305 -1.24(-5.64%)
Feb 05, 2010 20.93 21.99 20.25 21.98 2,732,646 +1.20(+5.77%)
Feb 04, 2010 21.62 21.85 20.62 20.78 2,231,981 -1.52(-6.82%)
Feb 03, 2010 22.63 23.04 22.21 22.30 714,665 -0.31(-1.37%)
Feb 02, 2010 22.79 22.85 22.12 22.61 907,358 +0.07(+0.31%)
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.