Pan American Silver Corp. (NQ: PAAS )

23.87 USD +0.43 (+1.82%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.56 23.04 22.52 22.96 1,117,044 +0.43(+1.91%)
Jul 29, 2010 22.88 23.02 22.51 22.53 718,171 -0.21(-0.92%)
Jul 28, 2010 22.26 23.02 22.26 22.74 596,247 +0.33(+1.47%)
Jul 27, 2010 23.33 23.35 22.29 22.41 861,434 -0.76(-3.28%)
Jul 26, 2010 23.38 23.50 22.90 23.17 579,250 -0.03(-0.13%)
Jul 23, 2010 23.25 23.56 23.05 23.20 638,246 -0.05(-0.22%)
Jul 22, 2010 23.18 23.67 23.04 23.25 702,941 +0.33(+1.44%)
Jul 21, 2010 23.25 23.39 22.80 22.92 700,198 -0.14(-0.61%)
Jul 20, 2010 22.32 23.21 22.32 23.06 1,542,806 +0.44(+1.95%)
Jul 19, 2010 23.75 23.75 22.21 22.62 1,976,376 -1.37(-5.71%)
Jul 16, 2010 24.44 24.44 23.79 23.99 852,225 -0.80(-3.23%)
Jul 15, 2010 25.06 25.06 24.44 24.79 500,295 +0.07(+0.28%)
Jul 14, 2010 24.64 25.01 24.35 24.72 486,946 -0.04(-0.16%)
Jul 13, 2010 25.29 25.48 24.68 24.76 579,917 +0.18(+0.73%)
Jul 12, 2010 24.80 24.98 24.34 24.58 444,277 -0.27(-1.09%)
Jul 09, 2010 24.18 25.20 24.18 24.85 668,891 +0.79(+3.28%)
Jul 08, 2010 24.48 24.67 23.61 24.06 748,438 -0.33(-1.35%)
Jul 07, 2010 23.70 24.43 23.62 24.39 618,703 +0.60(+2.52%)
Jul 06, 2010 24.40 24.40 23.46 23.79 1,017,333 -0.47(-1.94%)
Jul 02, 2010 24.61 24.77 23.98 24.26 891,036 -0.30(-1.22%)
Jul 01, 2010 25.02 25.30 23.83 24.56 1,570,724 -0.72(-2.85%)
Jun 30, 2010 25.61 26.00 25.23 25.28 1,246,597 -0.61(-2.36%)
Jun 29, 2010 26.11 26.31 25.69 25.89 939,015 -1.27(-4.68%)
Jun 25, 2010 26.97 27.50 26.80 27.16 993,338 +0.66(+2.49%)
Jun 24, 2010 26.73 27.14 26.42 26.50 653,067 -0.26(-0.97%)
Jun 23, 2010 26.51 26.90 26.12 26.76 572,601 +0.27(+1.02%)
Jun 22, 2010 26.73 27.22 26.38 26.49 712,801 -0.14(-0.53%)
Jun 21, 2010 27.88 28.00 26.52 26.63 1,194,548 -1.08(-3.90%)
Jun 18, 2010 27.20 27.82 27.11 27.71 1,843,475 +0.94(+3.51%)
Jun 17, 2010 25.92 27.10 25.92 26.77 1,997,902 +1.13(+4.41%)
Jun 16, 2010 25.36 25.97 25.36 25.64 709,910 +0.10(+0.39%)
Jun 15, 2010 24.94 25.60 24.94 25.54 642,814 +0.68(+2.74%)
Jun 14, 2010 25.40 25.62 24.76 24.86 680,579 -0.45(-1.78%)
Jun 11, 2010 25.27 25.41 25.04 25.31 471,574 +0.03(+0.12%)
Jun 10, 2010 25.33 25.71 25.20 25.28 1,029,128 +0.10(+0.40%)
Jun 09, 2010 25.37 25.46 24.90 25.18 1,489,955 -0.06(-0.24%)
Jun 08, 2010 25.22 25.70 24.99 25.24 1,203,085 +0.31(+1.24%)
Jun 07, 2010 24.08 25.37 23.82 24.93 1,572,163 +0.86(+3.57%)
Jun 04, 2010 24.71 25.15 24.03 24.07 1,701,249 -1.37(-5.39%)
Jun 03, 2010 25.40 25.50 24.96 25.44 933,559 -0.05(-0.20%)
Jun 02, 2010 25.06 25.59 24.94 25.49 593,337 +0.43(+1.72%)
Jun 01, 2010 24.98 25.96 24.98 25.06 1,116,561 +0.08(+0.32%)
May 28, 2010 25.38 25.48 24.79 24.98 669,706 -0.40(-1.58%)
May 27, 2010 24.89 25.51 24.85 25.38 790,599 +0.64(+2.59%)
May 26, 2010 25.15 25.59 24.73 24.74 1,150,162 +0.01(+0.04%)
May 25, 2010 23.65 24.73 23.42 24.73 1,361,853 +0.69(+2.87%)
May 24, 2010 24.62 25.10 23.98 24.04 1,013,553 -0.27(-1.11%)
May 21, 2010 23.50 24.54 23.23 24.31 1,832,280 +0.38(+1.59%)
May 20, 2010 23.80 24.94 23.70 23.93 2,184,786 -1.36(-5.38%)
May 19, 2010 26.38 26.46 24.68 25.29 2,502,083 -1.75(-6.47%)
May 18, 2010 26.91 27.36 26.64 27.04 1,375,562 +0.07(+0.26%)
May 17, 2010 27.70 27.70 26.44 26.97 1,373,352 -0.77(-2.78%)
May 14, 2010 27.78 28.08 26.73 27.74 1,875,454 +0.40(+1.46%)
May 13, 2010 27.85 28.14 27.06 27.34 1,223,403 -0.53(-1.90%)
May 12, 2010 27.34 28.41 27.25 27.87 2,673,718 +1.16(+4.34%)
May 11, 2010 26.95 27.16 26.26 26.71 1,892,815 +0.81(+3.13%)
May 10, 2010 25.86 26.24 25.29 25.90 1,263,981 +0.73(+2.90%)
May 07, 2010 25.55 25.78 24.39 25.17 2,410,659 -0.29(-1.14%)
May 06, 2010 25.39 26.00 24.50 25.46 2,079,438 +0.07(+0.28%)
May 05, 2010 25.04 25.65 24.50 25.39 1,281,747 +0.12(+0.47%)
May 04, 2010 26.03 26.29 24.83 25.27 1,752,405 -1.03(-3.92%)
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.