Pan American Silver Corp. (NQ: PAAS )

24.25 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.16 30.48 28.03 30.39 4,724,106 +2.19(+7.77%)
Jun 29, 2020 28.80 28.80 27.97 28.20 2,266,896 -0.33(-1.16%)
Jun 26, 2020 28.08 28.62 27.26 28.53 2,230,300 +0.27(+0.96%)
Jun 25, 2020 28.05 28.27 27.42 28.26 1,754,487 +0.50(+1.80%)
Jun 24, 2020 28.25 28.94 27.27 27.76 2,793,040 -0.99(-3.44%)
Jun 23, 2020 28.96 29.36 28.51 28.75 2,455,113 +0.28(+0.98%)
Jun 22, 2020 27.92 29.46 27.74 28.47 5,068,240 +1.68(+6.27%)
Jun 19, 2020 26.58 27.37 26.22 26.79 3,639,000 +0.85(+3.28%)
Jun 18, 2020 26.32 26.82 25.77 25.94 1,881,728 -0.62(-2.33%)
Jun 17, 2020 26.67 27.03 26.30 26.56 2,027,559 +0.12(+0.45%)
Jun 16, 2020 27.47 27.47 26.28 26.44 3,146,349 -0.87(-3.19%)
Jun 15, 2020 25.17 27.50 24.82 27.31 3,398,493 +1.17(+4.48%)
Jun 12, 2020 26.29 26.97 25.78 26.14 2,884,000 +0.25(+0.97%)
Jun 11, 2020 28.49 28.72 25.26 25.89 5,368,631 -2.80(-9.76%)
Jun 10, 2020 27.52 28.71 26.57 28.69 3,813,079 +1.71(+6.34%)
Jun 09, 2020 27.52 27.61 26.76 26.98 2,560,546 -0.30(-1.10%)
Jun 08, 2020 27.00 27.29 26.24 27.28 3,170,459 +0.56(+2.10%)
Jun 05, 2020 26.07 26.76 25.54 26.72 3,819,200 -0.79(-2.87%)
Jun 04, 2020 28.25 28.58 27.14 27.51 3,418,616 -0.11(-0.40%)
Jun 03, 2020 27.22 28.12 27.14 27.62 3,473,659 -0.69(-2.44%)
Jun 02, 2020 30.50 30.59 28.29 28.31 4,965,841 -2.13(-7.00%)
Jun 01, 2020 29.64 30.46 29.22 30.44 5,299,631 +1.14(+3.89%)
May 29, 2020 27.87 29.90 27.83 29.30 10,023,300 +2.37(+8.80%)
May 28, 2020 27.05 27.85 26.56 26.93 5,672,912 +0.81(+3.10%)
May 27, 2020 25.21 26.15 24.62 26.12 5,167,820 +0.13(+0.50%)
May 26, 2020 27.82 27.82 25.96 25.99 5,253,492 -1.30(-4.75%)
May 22, 2020 27.37 28.06 27.12 27.29 3,105,900 +0.24(+0.87%)
May 21, 2020 27.18 27.37 26.07 27.05 3,942,150 -0.70(-2.52%)
May 20, 2020 27.21 28.00 27.00 27.75 4,397,548 +0.85(+3.16%)
May 19, 2020 25.30 27.11 25.18 26.90 5,584,263 +1.90(+7.60%)
May 18, 2020 25.38 25.74 24.65 25.00 4,629,018 +0.50(+2.04%)
May 15, 2020 23.31 24.55 22.96 24.50 6,617,200 +2.53(+11.52%)
May 14, 2020 21.43 22.23 21.36 21.97 3,350,440 +0.37(+1.71%)
May 13, 2020 22.11 22.45 21.05 21.60 2,969,424 +0.20(+0.93%)
May 12, 2020 21.98 22.45 21.34 21.40 3,043,579 -0.17(-0.79%)
May 11, 2020 22.37 22.43 21.13 21.57 2,646,081 -0.79(-3.53%)
May 08, 2020 22.31 22.86 22.00 22.36 3,112,500 -0.04(-0.18%)
May 07, 2020 21.00 22.71 20.70 22.40 4,064,047 +0.86(+3.99%)
May 06, 2020 21.92 22.21 21.44 21.54 2,582,406 -0.70(-3.15%)
May 05, 2020 22.33 22.54 21.59 22.24 3,816,542 -0.17(-0.76%)
May 04, 2020 22.12 22.78 21.91 22.41 5,831,597 +0.62(+2.85%)
May 01, 2020 20.70 21.90 20.35 21.79 2,747,700 +0.55(+2.59%)
Apr 30, 2020 22.42 22.53 21.04 21.24 3,115,714 -1.37(-6.06%)
Apr 29, 2020 22.09 22.69 21.70 22.61 3,107,877 +0.52(+2.35%)
Apr 28, 2020 21.98 22.27 21.33 22.09 2,765,057 +0.31(+1.42%)
Apr 27, 2020 21.83 22.11 21.07 21.78 2,073,516 +0.09(+0.41%)
Apr 24, 2020 21.70 22.12 20.96 21.69 3,222,900 +0.21(+0.98%)
Apr 23, 2020 21.43 22.90 20.91 21.48 5,356,794 +0.46(+2.19%)
Apr 22, 2020 20.50 21.15 20.17 21.02 4,049,546 +1.28(+6.48%)
Apr 21, 2020 18.77 20.03 18.77 19.74 3,336,536 -0.06(-0.30%)
Apr 20, 2020 18.99 20.11 18.96 19.80 3,507,079 +0.71(+3.72%)
Apr 17, 2020 18.79 19.38 18.65 19.09 4,469,800 -0.56(-2.85%)
Apr 16, 2020 19.43 19.68 18.90 19.65 2,501,923 +0.49(+2.56%)
Apr 15, 2020 18.55 19.30 18.16 19.16 3,216,502 -0.20(-1.03%)
Apr 14, 2020 20.28 21.00 18.76 19.36 5,137,585 -0.10(-0.51%)
Apr 13, 2020 18.19 19.68 17.33 19.46 5,003,448 +1.27(+6.98%)
Apr 09, 2020 17.10 18.40 16.86 18.19 4,340,300 +1.95(+12.01%)
Apr 08, 2020 16.57 16.83 16.00 16.24 1,967,370 +0.03(+0.19%)
Apr 07, 2020 16.53 17.07 16.00 16.21 4,291,545 +0.07(+0.43%)
Apr 06, 2020 15.75 16.32 15.36 16.14 4,284,403 +1.14(+7.60%)
Apr 03, 2020 14.83 15.46 14.73 15.00 2,285,500 +0.15(+1.01%)
Apr 02, 2020 15.49 16.25 14.62 14.85 5,033,030 +0.27(+1.85%)
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.