Pan American Silver Corp. (NQ: PAAS )

21.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.49 19.90 19.16 19.54 649,994 -0.13(-0.66%)
Sep 28, 2006 19.80 20.04 19.60 19.67 780,874 -0.02(-0.10%)
Sep 27, 2006 19.38 19.80 19.20 19.69 1,615,224 +0.60(+3.14%)
Sep 26, 2006 18.55 19.30 18.52 19.09 926,188 +0.52(+2.80%)
Sep 25, 2006 18.81 18.89 18.07 18.57 1,695,837 -0.23(-1.22%)
Sep 22, 2006 18.98 19.19 18.67 18.80 1,372,430 +0.33(+1.79%)
Sep 21, 2006 18.45 18.94 18.16 18.47 1,019,148 -0.06(-0.32%)
Sep 20, 2006 18.66 18.78 18.16 18.53 1,106,364 +0.12(+0.65%)
Sep 19, 2006 19.50 19.50 18.25 18.41 1,991,774 -1.11(-5.69%)
Sep 18, 2006 19.43 19.77 19.12 19.52 969,787 +0.21(+1.09%)
Sep 15, 2006 19.35 19.61 18.80 19.31 1,567,907 +0.00(+0.00%)
Sep 14, 2006 20.75 20.90 19.22 19.31 1,514,068 -1.25(-6.08%)
Sep 13, 2006 20.58 20.98 20.30 20.56 913,829 +0.20(+0.98%)
Sep 12, 2006 20.28 20.65 19.90 20.36 1,633,199 +0.02(+0.10%)
Sep 11, 2006 20.95 21.17 20.25 20.34 2,273,795 -1.60(-7.29%)
Sep 08, 2006 22.25 22.37 21.81 21.94 1,593,692 -0.59(-2.62%)
Sep 07, 2006 22.84 23.10 22.51 22.53 1,351,800 -0.88(-3.76%)
Sep 06, 2006 23.00 23.70 22.96 23.41 1,469,104 +0.09(+0.39%)
Sep 05, 2006 23.30 23.59 23.06 23.32 1,787,512 +0.29(+1.26%)
Sep 01, 2006 22.70 23.19 22.14 23.03 1,301,265 +0.37(+1.63%)
Aug 31, 2006 21.59 22.80 21.51 22.66 2,041,371 +1.38(+6.48%)
Aug 30, 2006 21.82 21.83 21.25 21.28 892,868 +0.01(+0.05%)
Aug 29, 2006 20.97 21.37 20.36 21.27 842,068 +0.40(+1.92%)
Aug 28, 2006 21.57 21.61 20.80 20.87 512,898 -0.64(-2.98%)
Aug 25, 2006 21.39 21.75 21.23 21.51 371,701 +0.15(+0.70%)
Aug 24, 2006 21.80 22.05 21.12 21.36 925,982 -0.42(-1.93%)
Aug 23, 2006 22.15 22.19 21.59 21.78 978,513 +0.07(+0.32%)
Aug 22, 2006 21.21 21.71 21.14 21.71 859,540 +0.09(+0.42%)
Aug 21, 2006 20.61 21.66 20.61 21.62 1,506,570 +1.40(+6.92%)
Aug 18, 2006 20.72 21.00 20.14 20.22 1,524,974 -0.54(-2.60%)
Aug 17, 2006 21.02 21.12 20.41 20.76 747,968 -0.37(-1.75%)
Aug 16, 2006 21.06 21.34 20.95 21.13 742,273 +0.33(+1.59%)
Aug 15, 2006 20.40 20.82 20.25 20.80 793,523 +0.38(+1.86%)
Aug 14, 2006 20.94 20.99 20.32 20.42 636,218 -0.35(-1.69%)
Aug 11, 2006 21.16 21.35 20.41 20.77 969,230 -0.26(-1.24%)
Aug 10, 2006 21.36 21.54 20.81 21.03 1,096,973 -0.61(-2.82%)
Aug 09, 2006 21.12 21.86 21.04 21.64 1,400,455 +0.69(+3.29%)
Aug 08, 2006 21.01 21.25 20.70 20.95 1,303,437 -0.17(-0.80%)
Aug 07, 2006 20.50 21.19 20.45 21.12 1,394,555 +0.75(+3.68%)
Aug 04, 2006 20.47 20.83 20.23 20.37 1,593,379 +0.30(+1.49%)
Aug 03, 2006 20.63 20.85 19.76 20.07 1,994,513 -0.42(-2.05%)
Aug 02, 2006 19.55 20.62 19.55 20.49 2,761,049 +1.14(+5.89%)
Aug 01, 2006 18.90 19.35 18.59 19.35 1,317,227 +0.39(+2.06%)
Jul 31, 2006 18.58 19.03 18.35 18.96 1,006,737 +0.41(+2.21%)
Jul 28, 2006 18.02 18.64 17.86 18.55 1,090,300 +0.67(+3.75%)
Jul 27, 2006 18.34 18.35 17.79 17.88 1,722,682 +0.10(+0.56%)
Jul 26, 2006 17.36 17.85 16.93 17.78 895,202 +0.46(+2.66%)
Jul 25, 2006 16.80 17.43 16.52 17.32 1,324,017 +0.70(+4.21%)
Jul 24, 2006 16.27 16.76 15.87 16.62 1,206,076 +0.34(+2.09%)
Jul 21, 2006 16.56 16.74 15.98 16.28 1,228,358 -0.22(-1.33%)
Jul 20, 2006 17.26 17.27 16.47 16.50 1,038,971 -0.76(-4.40%)
Jul 19, 2006 16.99 17.50 16.87 17.26 1,380,047 +0.28(+1.65%)
Jul 18, 2006 17.36 17.54 16.53 16.98 1,058,877 -0.25(-1.45%)
Jul 17, 2006 17.70 17.84 17.20 17.23 809,900 -0.77(-4.28%)
Jul 14, 2006 18.11 18.35 17.82 18.00 885,309 +0.08(+0.45%)
Jul 13, 2006 18.53 18.55 17.75 17.92 1,159,208 -0.43(-2.34%)
Jul 12, 2006 18.37 19.04 18.26 18.35 1,469,658 +0.02(+0.11%)
Jul 11, 2006 17.91 18.35 17.76 18.33 1,125,542 +0.51(+2.86%)
Jul 10, 2006 17.92 18.19 17.68 17.82 650,529 -0.13(-0.72%)
Jul 07, 2006 18.31 18.54 17.91 17.95 685,052 -0.47(-2.55%)
Jul 06, 2006 18.30 18.62 18.10 18.42 743,178 +0.04(+0.22%)
Jul 05, 2006 18.52 18.59 17.95 18.38 1,130,989 -0.11(-0.59%)
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.