Pan American Silver Corp. (NQ: PAAS )

23.44 USD -0.19 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.860 7.140 6.860 7.050 400,300 +0.19(+2.77%)
Jun 27, 2003 6.900 7.030 6.840 6.860 273,600 -0.11(-1.58%)
Jun 26, 2003 6.880 7.020 6.820 6.970 150,300 -0.02(-0.30%)
Jun 25, 2003 6.950 7.280 6.950 6.991 189,800 +0.09(+1.32%)
Jun 24, 2003 7.250 7.260 6.880 6.900 223,200 -0.16(-2.27%)
Jun 23, 2003 7.210 7.280 7.030 7.060 242,400 -0.19(-2.62%)
Jun 20, 2003 7.490 7.490 7.210 7.250 236,700 -0.23(-3.07%)
Jun 19, 2003 7.250 7.610 7.180 7.480 455,500 +0.18(+2.47%)
Jun 18, 2003 7.450 7.490 7.250 7.300 320,800 -0.14(-1.88%)
Jun 17, 2003 7.170 7.450 7.050 7.440 667,700 +0.34(+4.79%)
Jun 16, 2003 7.000 7.240 6.990 7.100 255,900 +0.05(+0.71%)
Jun 13, 2003 6.990 7.240 6.950 7.050 527,700 +0.08(+1.15%)
Jun 12, 2003 6.780 7.050 6.780 6.970 222,600 +0.03(+0.43%)
Jun 11, 2003 6.910 6.980 6.760 6.940 208,000 +0.12(+1.76%)
Jun 10, 2003 6.860 6.950 6.700 6.820 347,900 -0.13(-1.87%)
Jun 09, 2003 7.000 7.050 6.850 6.950 333,200 -0.03(-0.43%)
Jun 06, 2003 6.860 7.040 6.750 6.980 596,700 +0.04(+0.58%)
Jun 05, 2003 6.770 6.950 6.670 6.940 550,700 +0.42(+6.44%)
Jun 04, 2003 6.630 6.730 6.480 6.520 327,800 -0.03(-0.46%)
Jun 03, 2003 6.640 6.650 6.490 6.550 326,100 +0.04(+0.61%)
Jun 02, 2003 6.510 6.680 6.450 6.510 464,000 -0.10(-1.51%)
May 30, 2003 6.610 6.690 6.520 6.610 566,200 -0.05(-0.75%)
May 29, 2003 6.650 6.850 6.610 6.660 439,200 -0.04(-0.60%)
May 28, 2003 6.800 6.810 6.660 6.700 631,800 -0.22(-3.12%)
May 27, 2003 7.100 7.100 6.760 6.916 379,200 -0.05(-0.77%)
May 23, 2003 7.170 7.280 6.950 6.970 278,700 +0.03(+0.43%)
May 22, 2003 7.010 7.210 6.910 6.940 387,500 -0.23(-3.21%)
May 21, 2003 7.100 7.270 7.000 7.170 418,800 -0.11(-1.51%)
May 20, 2003 7.150 7.300 7.020 7.280 415,200 +0.08(+1.11%)
May 19, 2003 6.890 7.250 6.850 7.200 660,600 +0.47(+6.98%)
May 16, 2003 6.730 6.880 6.660 6.730 209,500 +0.08(+1.20%)
May 15, 2003 6.870 6.930 6.530 6.650 398,100 -0.20(-2.92%)
May 14, 2003 6.920 6.980 6.850 6.850 395,800 +0.00(+0.00%)
May 13, 2003 7.050 7.090 6.840 6.850 373,800 -0.11(-1.58%)
May 12, 2003 6.800 7.090 6.800 6.960 592,400 +0.12(+1.75%)
May 09, 2003 6.640 6.850 6.630 6.840 220,500 +0.04(+0.59%)
May 08, 2003 6.740 6.850 6.540 6.800 510,400 +0.25(+3.82%)
May 07, 2003 6.730 6.730 6.480 6.550 337,400 -0.13(-1.95%)
May 06, 2003 6.720 6.790 6.400 6.680 355,900 +0.08(+1.21%)
May 05, 2003 6.640 6.740 6.450 6.600 362,000 -0.04(-0.60%)
May 02, 2003 6.700 6.750 6.420 6.640 427,200 +0.03(+0.45%)
May 01, 2003 6.430 6.670 6.380 6.610 504,200 +0.33(+5.25%)
Apr 30, 2003 6.030 6.350 6.020 6.280 572,700 +0.39(+6.62%)
Apr 29, 2003 5.990 5.990 5.800 5.890 274,500 -0.10(-1.67%)
Apr 28, 2003 6.280 6.280 5.900 5.990 318,400 -0.20(-3.23%)
Apr 25, 2003 6.150 6.290 6.100 6.190 332,300 +0.04(+0.65%)
Apr 24, 2003 6.350 6.450 6.150 6.150 385,400 -0.26(-4.06%)
Apr 23, 2003 6.600 6.610 6.330 6.410 515,300 -0.20(-3.03%)
Apr 22, 2003 6.750 6.800 6.560 6.610 310,100 -0.07(-1.05%)
Apr 21, 2003 6.650 6.800 6.540 6.680 528,700 -0.05(-0.74%)
Apr 17, 2003 6.850 6.980 6.690 6.730 411,200 -0.08(-1.17%)
Apr 16, 2003 6.610 6.850 6.450 6.810 363,300 +0.14(+2.10%)
Apr 15, 2003 6.660 6.710 6.380 6.670 220,300 +0.06(+0.91%)
Apr 14, 2003 6.350 6.650 6.251 6.610 286,800 +0.23(+3.61%)
Apr 11, 2003 6.160 6.420 6.160 6.380 119,500 +0.08(+1.27%)
Apr 10, 2003 6.320 6.400 6.210 6.300 400,000 -0.05(-0.79%)
Apr 09, 2003 6.300 6.500 6.190 6.350 448,800 +0.04(+0.63%)
Apr 08, 2003 6.200 6.400 6.170 6.310 309,500 +0.16(+2.60%)
Apr 07, 2003 5.970 6.160 5.850 6.150 217,900 +0.00(+0.00%)
Apr 04, 2003 5.830 6.150 5.810 6.150 282,600 +0.23(+3.89%)
Apr 03, 2003 5.920 6.060 5.860 5.920 176,500 -0.09(-1.50%)
Apr 02, 2003 5.750 6.100 5.750 6.010 230,300 -0.09(-1.48%)
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.