Pan American Silver Corp. (NQ: PAAS )

22.48 +0.26 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.93 22.31 21.12 21.19 1,314,758 -0.86(-3.90%)
Jan 28, 2010 22.75 22.76 21.68 22.05 1,865,823 -0.34(-1.52%)
Jan 27, 2010 22.11 22.57 21.80 22.39 1,123,453 +0.04(+0.18%)
Jan 26, 2010 22.00 22.73 21.56 22.35 1,020,117 +0.00(+0.00%)
Jan 25, 2010 22.83 22.83 22.12 22.35 795,374 -0.23(-1.02%)
Jan 22, 2010 22.40 23.22 22.04 22.58 1,224,458 +0.08(+0.36%)
Jan 21, 2010 23.61 23.80 22.50 22.50 1,775,988 -1.20(-5.06%)
Jan 20, 2010 24.75 24.75 23.48 23.70 1,795,832 -1.57(-6.21%)
Jan 19, 2010 24.79 25.29 24.71 25.27 1,341,190 +0.27(+1.08%)
Jan 15, 2010 25.21 25.00 25.00 25.00 1,205,700 -0.47(-1.85%)
Jan 14, 2010 25.68 25.83 25.13 25.47 915,762 -0.23(-0.89%)
Jan 13, 2010 25.12 25.77 24.58 25.70 1,912,531 +0.79(+3.17%)
Jan 12, 2010 25.41 25.44 24.67 24.91 1,670,195 -0.80(-3.11%)
Jan 11, 2010 26.42 26.44 25.64 25.71 1,445,228 -0.01(-0.04%)
Jan 08, 2010 25.39 25.77 25.16 25.72 1,178,041 +0.41(+1.62%)
Jan 07, 2010 25.48 25.48 24.85 25.31 1,393,312 -0.02(-0.08%)
Jan 06, 2010 25.18 25.61 24.98 25.33 1,652,271 +0.53(+2.14%)
Jan 05, 2010 24.78 25.18 24.33 24.80 1,060,797 +0.08(+0.32%)
Jan 04, 2010 24.75 25.18 24.54 24.72 1,433,314 +0.91(+3.82%)
Dec 31, 2009 24.02 23.81 23.81 23.81 503,200 +0.06(+0.25%)
Dec 30, 2009 23.79 23.93 23.52 23.75 668,603 -0.30(-1.25%)
Dec 29, 2009 24.33 24.56 23.89 24.05 558,970 -0.04(-0.17%)
Dec 28, 2009 24.47 24.50 23.81 24.09 455,183 -0.12(-0.50%)
Dec 24, 2009 24.32 24.33 24.08 24.21 284,706 +0.18(+0.75%)
Dec 23, 2009 23.76 24.22 23.65 24.03 793,394 +0.54(+2.30%)
Dec 22, 2009 23.24 23.69 22.91 23.49 1,008,737 +0.16(+0.69%)
Dec 21, 2009 24.33 24.36 23.12 23.33 1,728,561 -0.71(-2.95%)
Dec 18, 2009 23.32 24.07 23.09 24.04 2,459,748 +0.75(+3.22%)
Dec 17, 2009 24.42 24.50 23.21 23.29 2,236,325 -1.59(-6.39%)
Dec 16, 2009 24.91 25.20 24.70 24.88 1,073,962 +0.27(+1.10%)
Dec 15, 2009 25.00 25.28 24.53 24.61 1,469,957 -0.48(-1.91%)
Dec 14, 2009 25.15 25.27 24.66 25.09 1,041,147 +0.18(+0.72%)
Dec 11, 2009 25.29 25.53 24.57 24.91 1,237,382 -0.46(-1.81%)
Dec 10, 2009 25.69 25.69 24.87 25.37 1,208,140 -0.05(-0.20%)
Dec 09, 2009 24.81 25.70 24.78 25.42 1,424,189 +0.73(+2.96%)
Dec 08, 2009 24.75 26.41 24.57 24.69 1,642,883 -0.70(-2.76%)
Dec 07, 2009 24.84 26.26 24.81 25.39 2,251,177 -0.35(-1.36%)
Dec 04, 2009 26.52 26.61 24.53 25.74 3,091,504 -1.00(-3.74%)
Dec 03, 2009 26.86 27.28 26.23 26.74 2,014,985 -0.44(-1.62%)
Dec 02, 2009 26.59 27.31 26.20 27.18 3,126,515 +0.91(+3.46%)
Dec 01, 2009 25.90 26.50 25.75 26.27 1,899,776 +1.03(+4.08%)
Nov 30, 2009 25.10 25.81 24.94 25.24 1,254,106 +0.04(+0.16%)
Nov 27, 2009 24.82 25.79 24.33 25.20 1,353,726 -1.00(-3.82%)
Nov 25, 2009 25.50 26.26 25.37 26.20 2,099,133 +1.09(+4.34%)
Nov 24, 2009 25.21 25.46 24.72 25.11 1,112,234 -0.15(-0.59%)
Nov 23, 2009 25.63 26.14 24.96 25.26 1,761,733 +0.38(+1.53%)
Nov 20, 2009 24.71 24.95 24.30 24.88 1,093,417 -0.28(-1.11%)
Nov 19, 2009 25.00 25.26 24.27 25.16 1,536,634 -0.08(-0.32%)
Nov 18, 2009 25.65 25.72 24.99 25.24 2,321,828 +0.01(+0.04%)
Nov 17, 2009 24.73 25.23 24.33 25.23 1,860,765 +0.34(+1.37%)
Nov 16, 2009 24.47 25.41 24.47 24.89 3,128,851 +0.74(+3.06%)
Nov 13, 2009 23.48 24.20 23.28 24.15 1,636,596 +0.72(+3.07%)
Nov 12, 2009 23.84 24.07 23.18 23.43 1,806,639 -0.73(-3.02%)
Nov 11, 2009 24.12 24.30 23.41 24.16 3,087,576 +0.56(+2.37%)
Nov 10, 2009 23.21 23.65 22.88 23.60 2,510,732 +0.54(+2.34%)
Nov 09, 2009 23.32 23.73 23.05 23.06 1,973,557 +0.52(+2.31%)
Nov 06, 2009 22.21 23.19 22.12 22.54 1,979,732 +0.03(+0.13%)
Nov 05, 2009 22.72 22.88 22.20 22.51 1,187,478 +0.10(+0.45%)
Nov 04, 2009 23.32 23.40 22.12 22.41 2,017,118 -0.47(-2.05%)
Nov 03, 2009 20.88 22.96 20.81 22.88 2,862,863 +1.63(+7.67%)
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.