Pan American Silver Corp. (NQ: PAAS )

27.12 USD -0.47 (-1.70%)
Streaming Delayed Price Updated: 9:59 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.99 26.69 25.99 26.33 684,833 +0.51(+1.98%)
Jun 28, 2007 25.75 26.10 25.72 25.82 750,141 +0.16(+0.62%)
Jun 27, 2007 25.11 25.99 25.01 25.66 1,252,288 +0.18(+0.71%)
Jun 26, 2007 26.72 26.73 25.29 25.48 1,830,932 -1.36(-5.07%)
Jun 25, 2007 27.01 27.79 26.79 26.84 716,650 -0.65(-2.36%)
Jun 22, 2007 27.50 27.68 27.06 27.49 754,913 +0.03(+0.11%)
Jun 21, 2007 27.32 27.79 26.88 27.46 746,622 -0.04(-0.15%)
Jun 20, 2007 28.21 28.29 27.43 27.50 786,900 -0.79(-2.79%)
Jun 19, 2007 27.80 28.35 27.59 28.29 780,500 +0.27(+0.96%)
Jun 18, 2007 28.00 28.33 27.72 28.02 1,019,400 +0.43(+1.56%)
Jun 15, 2007 27.24 27.71 27.24 27.59 947,000 +0.54(+2.00%)
Jun 14, 2007 26.76 27.57 26.61 27.05 817,600 +0.44(+1.65%)
Jun 13, 2007 26.33 26.73 26.26 26.61 686,600 +0.37(+1.41%)
Jun 12, 2007 26.56 26.80 26.16 26.24 964,700 -0.64(-2.38%)
Jun 11, 2007 26.87 27.23 26.53 26.88 967,347 +0.03(+0.11%)
Jun 08, 2007 26.61 27.09 26.18 26.85 1,209,934 +0.10(+0.37%)
Jun 07, 2007 28.09 28.46 26.74 26.75 1,376,239 -1.65(-5.81%)
Jun 06, 2007 28.70 28.76 27.77 28.40 1,370,839 -0.60(-2.07%)
Jun 05, 2007 29.36 29.36 28.59 29.00 776,600 -0.28(-0.96%)
Jun 04, 2007 28.92 29.36 28.66 29.28 1,405,025 +0.43(+1.49%)
Jun 01, 2007 28.66 29.36 28.52 28.85 1,342,571 +0.82(+2.93%)
May 31, 2007 27.50 28.19 27.40 28.03 1,089,841 +1.26(+4.71%)
May 30, 2007 26.46 26.80 26.29 26.77 493,595 +0.19(+0.71%)
May 29, 2007 26.85 27.37 26.52 26.58 614,915 -0.13(-0.49%)
May 25, 2007 26.43 26.91 26.36 26.71 745,684 +0.37(+1.40%)
May 24, 2007 27.24 27.53 26.26 26.34 962,073 -1.17(-4.25%)
May 23, 2007 27.51 28.28 27.38 27.51 1,144,118 +0.19(+0.70%)
May 22, 2007 27.62 28.14 27.20 27.32 1,013,240 -0.44(-1.59%)
May 21, 2007 26.49 27.94 26.49 27.76 905,359 +1.13(+4.24%)
May 18, 2007 26.61 26.92 26.30 26.63 1,104,697 +0.17(+0.64%)
May 17, 2007 26.54 26.75 26.21 26.46 927,475 -0.43(-1.58%)
May 16, 2007 27.12 27.30 26.55 26.89 797,836 -0.40(-1.45%)
May 15, 2007 27.12 27.95 27.12 27.28 703,615 +0.04(+0.15%)
May 14, 2007 27.73 27.82 26.84 27.24 985,563 -0.59(-2.12%)
May 11, 2007 27.76 28.39 27.42 27.83 837,976 +0.46(+1.68%)
May 10, 2007 28.00 28.24 27.32 27.37 831,576 -1.01(-3.56%)
May 09, 2007 28.16 28.45 27.78 28.38 1,004,388 -0.04(-0.14%)
May 08, 2007 28.67 28.67 27.90 28.42 751,263 -0.39(-1.35%)
May 07, 2007 28.54 29.05 28.52 28.81 721,371 +0.45(+1.59%)
May 04, 2007 28.78 28.99 28.19 28.36 1,004,817 -0.22(-0.77%)
May 03, 2007 28.80 28.93 28.28 28.58 958,884 +0.08(+0.28%)
May 02, 2007 27.30 28.74 27.21 28.50 1,373,850 +0.92(+3.34%)
May 01, 2007 26.59 27.69 26.30 27.58 2,633,408 -0.67(-2.37%)
Apr 30, 2007 29.14 29.30 28.09 28.25 2,003,342 -1.00(-3.42%)
Apr 27, 2007 29.52 29.79 29.15 29.25 1,239,670 -0.23(-0.78%)
Apr 26, 2007 29.80 29.88 29.45 29.48 1,030,699 -0.95(-3.12%)
Apr 25, 2007 29.79 30.52 29.73 30.43 932,590 +0.62(+2.08%)
Apr 24, 2007 30.75 30.75 29.75 29.81 977,900 -0.85(-2.77%)
Apr 23, 2007 30.51 30.90 30.34 30.66 777,757 +0.11(+0.36%)
Apr 20, 2007 30.79 30.93 30.46 30.55 1,183,547 +0.41(+1.36%)
Apr 19, 2007 30.87 30.87 30.11 30.14 1,462,036 -1.48(-4.68%)
Apr 18, 2007 31.50 31.82 31.05 31.62 963,711 +0.14(+0.44%)
Apr 17, 2007 32.27 32.30 31.43 31.48 1,199,822 -0.89(-2.75%)
Apr 16, 2007 31.90 32.46 31.73 32.37 1,458,301 +0.78(+2.47%)
Apr 13, 2007 31.15 31.74 31.03 31.59 1,362,372 +0.67(+2.17%)
Apr 12, 2007 30.19 30.97 30.02 30.92 935,998 +0.55(+1.81%)
Apr 11, 2007 31.00 31.43 30.10 30.37 1,315,785 -0.52(-1.68%)
Apr 10, 2007 30.81 31.20 30.70 30.89 818,301 +0.28(+0.91%)
Apr 09, 2007 31.20 31.24 30.49 30.61 829,068 -0.39(-1.26%)
Apr 05, 2007 31.24 31.40 30.86 31.00 853,898 -0.19(-0.61%)
Apr 04, 2007 30.26 31.27 30.11 31.19 1,520,585 +1.28(+4.28%)
Apr 03, 2007 29.92 30.43 29.67 29.91 1,069,075 +0.10(+0.34%)
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.