Pan American Silver Corp. (NQ: PAAS )

22.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.030 6.350 6.020 6.280 572,700 +0.39(+6.62%)
Apr 29, 2003 5.990 5.990 5.800 5.890 274,500 -0.10(-1.67%)
Apr 28, 2003 6.280 6.280 5.900 5.990 318,400 -0.20(-3.23%)
Apr 25, 2003 6.150 6.290 6.100 6.190 332,300 +0.04(+0.65%)
Apr 24, 2003 6.350 6.450 6.150 6.150 385,400 -0.26(-4.06%)
Apr 23, 2003 6.600 6.610 6.330 6.410 515,300 -0.20(-3.03%)
Apr 22, 2003 6.750 6.800 6.560 6.610 310,100 -0.07(-1.05%)
Apr 21, 2003 6.650 6.800 6.540 6.680 528,700 -0.05(-0.74%)
Apr 17, 2003 6.850 6.980 6.690 6.730 411,200 -0.08(-1.17%)
Apr 16, 2003 6.610 6.850 6.450 6.810 363,300 +0.14(+2.10%)
Apr 15, 2003 6.660 6.710 6.380 6.670 220,300 +0.06(+0.91%)
Apr 14, 2003 6.350 6.650 6.251 6.610 286,800 +0.23(+3.61%)
Apr 11, 2003 6.160 6.420 6.160 6.380 119,500 +0.08(+1.27%)
Apr 10, 2003 6.320 6.400 6.210 6.300 400,000 -0.05(-0.79%)
Apr 09, 2003 6.300 6.500 6.190 6.350 448,800 +0.04(+0.63%)
Apr 08, 2003 6.200 6.400 6.170 6.310 309,500 +0.16(+2.60%)
Apr 07, 2003 5.970 6.160 5.850 6.150 217,900 +0.00(+0.00%)
Apr 04, 2003 5.830 6.150 5.810 6.150 282,600 +0.23(+3.89%)
Apr 03, 2003 5.920 6.060 5.860 5.920 176,500 -0.09(-1.50%)
Apr 02, 2003 5.750 6.100 5.750 6.010 230,300 -0.09(-1.48%)
Apr 01, 2003 6.200 6.220 5.960 6.100 197,600 +0.00(+0.00%)
Mar 31, 2003 6.380 6.380 6.050 6.100 465,300 -0.06(-0.97%)
Mar 28, 2003 5.730 6.160 5.700 6.160 602,911 +0.46(+8.07%)
Mar 27, 2003 5.750 5.830 5.700 5.700 167,460 -0.05(-0.87%)
Mar 26, 2003 5.770 5.790 5.680 5.750 177,860 +0.00(+0.02%)
Mar 25, 2003 5.900 5.900 5.600 5.749 289,234 -0.00(-0.02%)
Mar 24, 2003 5.850 6.000 5.750 5.750 322,665 -0.06(-1.03%)
Mar 21, 2003 5.940 5.950 5.750 5.810 320,500 -0.09(-1.53%)
Mar 20, 2003 6.000 6.240 5.820 5.900 334,963 -0.10(-1.67%)
Mar 19, 2003 6.000 6.050 5.910 6.000 283,965 +0.01(+0.17%)
Mar 18, 2003 6.070 6.080 5.950 5.990 419,970 -0.04(-0.66%)
Mar 17, 2003 6.290 6.350 6.030 6.030 332,610 -0.07(-1.15%)
Mar 14, 2003 5.750 6.100 5.700 6.100 227,250 +0.42(+7.39%)
Mar 13, 2003 5.660 5.790 5.560 5.680 288,100 -0.09(-1.56%)
Mar 12, 2003 5.840 5.920 5.640 5.770 313,149 -0.10(-1.70%)
Mar 11, 2003 5.650 5.980 5.550 5.870 299,200 +0.02(+0.34%)
Mar 10, 2003 6.120 6.280 5.840 5.850 526,800 -0.25(-4.10%)
Mar 07, 2003 6.400 6.650 6.050 6.100 527,600 -0.32(-4.98%)
Mar 06, 2003 6.780 6.780 6.350 6.420 277,300 -0.15(-2.28%)
Mar 05, 2003 6.470 6.730 6.470 6.570 256,200 +0.10(+1.55%)
Mar 04, 2003 6.550 6.600 6.420 6.470 477,400 +0.14(+2.21%)
Mar 03, 2003 6.450 6.530 6.320 6.330 409,100 -0.13(-2.01%)
Feb 28, 2003 6.330 6.520 6.320 6.460 266,900 +0.08(+1.25%)
Feb 27, 2003 6.650 6.650 6.270 6.380 697,600 -0.23(-3.48%)
Feb 26, 2003 6.600 6.710 6.420 6.610 385,000 +0.12(+1.85%)
Feb 25, 2003 7.030 7.030 6.420 6.490 737,100 -0.32(-4.70%)
Feb 24, 2003 7.160 7.160 6.800 6.810 327,500 -0.14(-2.01%)
Feb 21, 2003 6.940 7.060 6.810 6.950 405,600 +0.08(+1.16%)
Feb 20, 2003 6.970 6.970 6.810 6.870 250,700 +0.12(+1.78%)
Feb 19, 2003 6.760 6.950 6.690 6.750 359,900 +0.09(+1.35%)
Feb 18, 2003 6.520 6.750 6.400 6.660 299,600 +0.07(+1.06%)
Feb 14, 2003 6.710 6.710 6.480 6.590 335,300 -0.12(-1.79%)
Feb 13, 2003 6.730 6.840 6.550 6.710 430,000 +0.10(+1.51%)
Feb 12, 2003 6.840 6.900 6.550 6.610 383,000 -0.30(-4.34%)
Feb 11, 2003 6.490 7.080 6.460 6.910 423,800 +0.13(+1.92%)
Feb 10, 2003 7.400 7.400 6.740 6.780 613,600 -0.52(-7.12%)
Feb 07, 2003 7.510 7.750 7.300 7.300 346,500 -0.19(-2.54%)
Feb 06, 2003 7.950 7.950 7.450 7.490 583,100 -0.31(-3.97%)
Feb 05, 2003 8.140 8.430 7.500 7.800 929,100 -0.35(-4.29%)
Feb 04, 2003 7.740 8.150 7.620 8.150 1,004,700 +0.65(+8.67%)
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.