Pan American Silver Corp. (NQ: PAAS )

27.80 USD +0.08 (+0.29%)
Streaming Delayed Price Updated: 9:50 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.24 16.47 15.94 16.45 3,743,331 +0.41(+2.56%)
Jun 29, 2016 15.52 16.31 15.44 16.04 3,945,807 +0.94(+6.23%)
Jun 28, 2016 14.67 15.41 14.52 15.10 3,891,652 +0.28(+1.89%)
Jun 27, 2016 15.45 15.64 14.32 14.82 5,447,545 -0.45(-2.95%)
Jun 24, 2016 16.08 16.10 15.13 15.27 6,096,360 +0.06(+0.39%)
Jun 23, 2016 14.91 15.39 14.79 15.21 2,915,605 +0.26(+1.74%)
Jun 22, 2016 14.89 15.04 14.60 14.95 1,913,490 +0.12(+0.81%)
Jun 21, 2016 14.70 14.94 14.59 14.83 2,037,878 -0.19(-1.26%)
Jun 20, 2016 14.62 15.10 14.38 15.02 3,339,773 -0.01(-0.07%)
Jun 17, 2016 15.10 15.29 14.84 15.03 26,353,745 +0.15(+1.01%)
Jun 16, 2016 15.89 16.05 14.70 14.88 4,764,104 -0.62(-4.00%)
Jun 15, 2016 14.82 15.62 14.73 15.50 4,416,495 +0.68(+4.59%)
Jun 14, 2016 15.25 15.28 14.56 14.82 3,285,459 -0.41(-2.69%)
Jun 13, 2016 15.47 15.50 15.03 15.23 3,600,072 +0.05(+0.33%)
Jun 10, 2016 15.55 15.94 15.09 15.18 2,855,846 -0.34(-2.19%)
Jun 09, 2016 15.52 15.68 15.40 15.52 2,486,394 -0.06(-0.39%)
Jun 08, 2016 15.77 15.90 15.55 15.58 3,773,207 +0.58(+3.87%)
Jun 07, 2016 15.12 15.49 14.96 15.00 2,539,908 -0.38(-2.47%)
Jun 06, 2016 15.53 15.61 15.08 15.38 2,925,082 -0.11(-0.71%)
Jun 03, 2016 15.02 15.58 14.92 15.49 3,758,925 +1.27(+8.93%)
Jun 02, 2016 14.07 14.47 13.98 14.22 1,808,175 +0.08(+0.57%)
Jun 01, 2016 14.17 14.34 13.83 14.14 2,082,871 +0.00(+0.00%)
May 31, 2016 13.56 14.41 13.40 14.14 3,059,235 +0.47(+3.44%)
May 27, 2016 14.13 13.67 13.67 13.67 2,617,200 -0.59(-4.14%)
May 26, 2016 14.49 14.64 14.17 14.26 2,576,138 +0.02(+0.14%)
May 25, 2016 13.64 14.35 13.46 14.24 3,149,087 +0.46(+3.34%)
May 24, 2016 14.47 14.48 13.74 13.78 3,089,330 -0.91(-6.19%)
May 23, 2016 14.36 14.98 14.23 14.69 2,049,198 +0.06(+0.41%)
May 20, 2016 14.81 14.90 14.18 14.63 3,489,546 -0.07(-0.48%)
May 19, 2016 13.96 14.88 13.76 14.70 3,198,344 +0.12(+0.82%)
May 18, 2016 15.86 16.12 14.56 14.58 5,789,507 -1.65(-10.17%)
May 17, 2016 15.81 16.49 15.57 16.23 3,457,869 +0.44(+2.79%)
May 16, 2016 16.00 16.18 15.64 15.79 2,745,514 +0.14(+0.89%)
May 13, 2016 15.72 15.94 15.55 15.65 3,072,485 -0.05(-0.32%)
May 12, 2016 15.29 15.94 14.93 15.70 3,836,160 +0.57(+3.77%)
May 11, 2016 15.13 15.42 14.65 15.13 2,566,280 +0.28(+1.89%)
May 10, 2016 14.24 14.95 14.14 14.85 2,709,737 +0.61(+4.28%)
May 09, 2016 14.75 14.75 14.03 14.24 3,059,045 -0.86(-5.70%)
May 06, 2016 14.74 15.31 14.74 15.10 2,911,168 +0.50(+3.46%)
May 05, 2016 14.44 14.81 14.21 14.60 2,711,065 +0.42(+2.93%)
May 04, 2016 14.45 15.02 13.97 14.18 3,772,184 -0.72(-4.83%)
May 03, 2016 15.20 15.36 14.67 14.90 3,354,530 -0.29(-1.91%)
May 02, 2016 15.84 15.85 14.96 15.19 3,036,965 -0.48(-3.06%)
Apr 29, 2016 15.22 15.78 15.22 15.67 4,394,806 +0.71(+4.75%)
Apr 28, 2016 14.44 15.15 14.31 14.96 3,159,281 +0.66(+4.62%)
Apr 27, 2016 14.47 14.53 13.83 14.30 2,235,170 -0.02(-0.14%)
Apr 26, 2016 13.88 14.38 13.71 14.32 2,102,495 +0.49(+3.54%)
Apr 25, 2016 13.81 14.03 13.67 13.83 2,029,391 +0.00(+0.00%)
Apr 22, 2016 14.21 14.42 13.75 13.83 2,425,900 -0.36(-2.54%)
Apr 21, 2016 14.30 14.39 13.79 14.19 3,668,580 +0.39(+2.83%)
Apr 20, 2016 14.05 14.59 13.70 13.80 4,921,371 -0.27(-1.92%)
Apr 19, 2016 13.50 14.14 13.47 14.07 4,171,352 +1.24(+9.66%)
Apr 18, 2016 12.80 13.02 12.63 12.83 1,858,244 +0.09(+0.71%)
Apr 15, 2016 12.32 12.85 12.13 12.74 2,026,300 +0.48(+3.92%)
Apr 14, 2016 12.52 12.63 12.00 12.26 3,236,958 -0.38(-3.01%)
Apr 13, 2016 12.64 12.94 12.57 12.64 2,822,444 -0.25(-1.94%)
Apr 12, 2016 12.84 13.08 12.56 12.89 2,754,324 +0.23(+1.82%)
Apr 11, 2016 12.35 12.70 12.31 12.66 4,089,566 +0.68(+5.68%)
Apr 08, 2016 11.62 12.13 11.50 11.98 3,332,833 +0.60(+5.27%)
Apr 07, 2016 11.28 11.57 11.19 11.38 2,969,920 +0.38(+3.45%)
Apr 06, 2016 10.74 11.02 10.67 11.00 1,781,910 +0.08(+0.73%)
Apr 05, 2016 10.73 11.01 10.54 10.92 1,819,028 +0.37(+3.51%)
Apr 04, 2016 10.92 10.97 10.49 10.55 1,618,618 -0.40(-3.65%)
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.