Pan American Silver Corp. (NQ: PAAS )

24.90 USD +2.17 (+9.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.64 16.83 16.45 16.77 2,202,026 +0.27(+1.64%)
Apr 27, 2017 16.92 16.93 16.39 16.50 2,682,087 -0.46(-2.71%)
Apr 26, 2017 16.69 17.08 16.45 16.96 2,950,057 +0.20(+1.19%)
Apr 25, 2017 17.72 17.74 16.48 16.76 3,544,054 -1.05(-5.90%)
Apr 24, 2017 17.80 18.07 17.77 17.81 1,835,250 -0.28(-1.55%)
Apr 21, 2017 18.12 18.18 17.96 18.09 1,404,385 +0.01(+0.06%)
Apr 20, 2017 17.98 18.35 17.93 18.08 1,603,147 -0.02(-0.11%)
Apr 19, 2017 18.58 18.59 17.91 18.10 2,338,445 -0.65(-3.47%)
Apr 18, 2017 18.71 18.82 18.34 18.75 2,176,583 -0.10(-0.53%)
Apr 17, 2017 18.94 19.12 18.70 18.85 1,808,245 -0.04(-0.21%)
Apr 13, 2017 18.52 19.43 18.48 18.89 4,236,744 +0.68(+3.73%)
Apr 12, 2017 18.09 18.22 17.86 18.21 1,151,802 +0.12(+0.66%)
Apr 11, 2017 18.19 18.29 17.83 18.09 2,983,925 +0.18(+1.01%)
Apr 10, 2017 17.96 17.98 17.61 17.91 1,055,821 -0.11(-0.61%)
Apr 07, 2017 18.32 18.42 17.80 18.02 1,824,731 +0.07(+0.39%)
Apr 06, 2017 17.76 18.07 17.70 17.95 1,077,396 +0.13(+0.73%)
Apr 05, 2017 17.69 17.94 17.50 17.82 1,407,704 -0.01(-0.06%)
Apr 04, 2017 17.93 17.97 17.68 17.83 975,542 +0.07(+0.39%)
Apr 03, 2017 17.49 17.78 17.38 17.76 1,562,356 +0.24(+1.37%)
Mar 31, 2017 17.29 17.76 17.13 17.52 1,856,553 +0.02(+0.11%)
Mar 30, 2017 17.56 17.79 17.40 17.50 1,090,807 -0.24(-1.35%)
Mar 29, 2017 17.55 17.94 17.48 17.74 1,276,887 +0.12(+0.68%)
Mar 28, 2017 17.88 17.91 17.38 17.62 1,607,609 -0.22(-1.23%)
Mar 27, 2017 17.82 17.98 17.37 17.84 1,970,819 +0.36(+2.06%)
Mar 24, 2017 17.92 17.96 17.46 17.48 1,894,927 -0.51(-2.83%)
Mar 23, 2017 18.06 18.17 17.45 17.99 1,713,988 -0.02(-0.11%)
Mar 22, 2017 18.17 18.43 17.80 18.01 1,876,192 +0.06(+0.33%)
Mar 21, 2017 17.50 18.24 17.43 17.95 3,034,721 +0.75(+4.36%)
Mar 20, 2017 16.96 17.24 16.85 17.20 1,170,209 +0.17(+1.00%)
Mar 17, 2017 17.32 17.58 16.86 17.03 3,209,322 -0.23(-1.33%)
Mar 16, 2017 17.48 17.63 16.96 17.26 2,686,454 +0.15(+0.88%)
Mar 15, 2017 16.16 17.20 15.95 17.11 2,394,227 +1.12(+7.00%)
Mar 14, 2017 16.52 16.70 15.90 15.99 1,661,731 -0.62(-3.73%)
Mar 13, 2017 16.48 16.76 16.31 16.61 1,779,967 +0.35(+2.15%)
Mar 10, 2017 16.14 16.41 15.80 16.26 1,666,191 +0.42(+2.65%)
Mar 09, 2017 16.05 16.20 15.81 15.84 1,399,147 -0.20(-1.25%)
Mar 08, 2017 16.07 16.37 16.03 16.04 1,196,718 -0.30(-1.84%)
Mar 07, 2017 16.05 16.49 15.96 16.34 1,915,404 +0.08(+0.49%)
Mar 06, 2017 16.73 16.77 16.08 16.26 1,926,613 -0.56(-3.33%)
Mar 03, 2017 16.66 17.00 16.26 16.82 3,119,136 +0.20(+1.20%)
Mar 02, 2017 17.53 17.77 16.53 16.62 3,080,443 -1.37(-7.62%)
Mar 01, 2017 17.70 18.18 17.32 17.99 2,243,606 +0.04(+0.22%)
Feb 28, 2017 17.99 18.32 17.68 17.95 2,584,075 +0.21(+1.18%)
Feb 27, 2017 18.93 19.37 17.64 17.74 2,592,192 -1.26(-6.63%)
Feb 24, 2017 19.40 19.43 18.90 19.00 1,874,425 -0.10(-0.52%)
Feb 23, 2017 19.36 19.60 19.06 19.10 1,609,343 +0.03(+0.16%)
Feb 22, 2017 19.45 19.56 18.68 19.07 1,523,834 -0.50(-2.55%)
Feb 21, 2017 19.17 19.82 18.82 19.57 1,926,878 +0.23(+1.19%)
Feb 17, 2017 19.34 19.34 19.34 0 -0.24(-1.23%)
Feb 16, 2017 19.56 20.02 19.36 19.58 2,493,635 +0.19(+0.98%)
Feb 15, 2017 20.73 20.73 19.15 19.39 4,227,843 -1.46(-7.00%)
Feb 14, 2017 20.96 21.03 20.58 20.85 1,596,133 +0.10(+0.48%)
Feb 13, 2017 20.69 21.08 20.53 20.75 1,259,065 -0.17(-0.81%)
Feb 10, 2017 20.37 21.14 20.29 20.92 1,462,585 +0.28(+1.36%)
Feb 09, 2017 21.04 21.19 20.39 20.64 1,394,224 -0.38(-1.81%)
Feb 08, 2017 21.04 21.24 20.73 21.02 1,425,044 +0.19(+0.91%)
Feb 07, 2017 20.75 21.29 20.63 20.83 1,493,579 -0.11(-0.53%)
Feb 06, 2017 20.70 20.94 20.38 20.94 1,392,323 +0.53(+2.60%)
Feb 03, 2017 20.45 20.63 20.21 20.41 1,322,148 -0.02(-0.10%)
Feb 02, 2017 20.46 20.74 20.23 20.43 2,151,969 +0.51(+2.56%)
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.