Pan American Silver Corp. (NQ: PAAS )

23.44 USD -0.19 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.620 5.800 5.500 5.527 210,959 -0.18(-3.20%)
Oct 30, 2002 5.870 5.930 5.650 5.710 174,849 -0.11(-1.89%)
Oct 29, 2002 5.700 5.940 5.690 5.820 325,595 +0.31(+5.63%)
Oct 28, 2002 5.570 5.730 5.420 5.510 238,881 +0.01(+0.18%)
Oct 25, 2002 5.350 5.600 5.300 5.500 170,075 +0.20(+3.77%)
Oct 24, 2002 5.310 5.590 5.160 5.300 424,200 -0.16(-2.93%)
Oct 23, 2002 5.620 5.676 5.410 5.460 172,800 -0.13(-2.33%)
Oct 22, 2002 5.600 5.690 5.341 5.590 315,100 +0.21(+3.90%)
Oct 21, 2002 5.720 5.900 5.280 5.380 270,406 -0.29(-5.11%)
Oct 18, 2002 5.930 5.930 5.550 5.670 250,400 -0.20(-3.41%)
Oct 17, 2002 5.410 5.870 5.200 5.870 354,751 +0.47(+8.70%)
Oct 16, 2002 5.640 5.820 5.380 5.400 317,300 +0.01(+0.19%)
Oct 15, 2002 5.600 5.650 5.200 5.390 346,760 -0.28(-4.94%)
Oct 14, 2002 5.590 5.740 5.460 5.670 217,300 +0.18(+3.28%)
Oct 11, 2002 4.950 5.580 4.710 5.490 543,910 +0.58(+11.81%)
Oct 10, 2002 5.040 5.250 4.500 4.910 809,827 -0.17(-3.35%)
Oct 09, 2002 5.240 5.350 5.050 5.080 468,273 -0.26(-4.87%)
Oct 08, 2002 5.400 5.600 5.110 5.340 716,900 -0.50(-8.56%)
Oct 07, 2002 5.890 6.100 5.780 5.840 313,600 -0.06(-1.02%)
Oct 04, 2002 5.820 5.980 5.750 5.900 221,250 +0.04(+0.68%)
Oct 03, 2002 5.850 6.000 5.800 5.860 153,800 +0.06(+1.03%)
Oct 02, 2002 5.930 6.120 5.700 5.800 284,000 -0.23(-3.81%)
Oct 01, 2002 6.020 6.220 5.920 6.030 329,692 -0.12(-1.94%)
Sep 30, 2002 6.390 6.450 6.010 6.149 350,925 -0.12(-1.86%)
Sep 27, 2002 6.430 6.480 6.100 6.266 150,800 -0.04(-0.61%)
Sep 26, 2002 5.900 6.600 5.900 6.304 421,600 -0.32(-4.77%)
Sep 25, 2002 6.520 6.650 6.220 6.620 311,940 +0.04(+0.61%)
Sep 24, 2002 6.810 6.840 6.530 6.580 302,300 -0.06(-0.90%)
Sep 23, 2002 6.930 6.940 6.600 6.640 189,750 -0.12(-1.78%)
Sep 20, 2002 6.570 6.870 6.560 6.760 237,392 -0.02(-0.29%)
Sep 19, 2002 7.100 7.100 6.710 6.780 250,200 -0.03(-0.44%)
Sep 18, 2002 7.100 7.150 6.750 6.810 253,600 -0.03(-0.44%)
Sep 17, 2002 6.610 7.060 6.600 6.840 268,860 -0.02(-0.29%)
Sep 16, 2002 6.600 7.070 6.600 6.860 204,021 -0.22(-3.11%)
Sep 13, 2002 7.100 7.160 6.740 7.080 256,500 +0.10(+1.43%)
Sep 12, 2002 6.810 7.090 6.730 6.980 370,000 +0.38(+5.76%)
Sep 11, 2002 6.150 6.680 6.150 6.600 554,284 -0.10(-1.54%)
Sep 10, 2002 7.040 7.040 6.580 6.703 517,964 -0.50(-6.90%)
Sep 09, 2002 7.200 7.420 7.120 7.200 480,088 +0.09(+1.26%)
Sep 06, 2002 7.150 7.290 7.021 7.110 353,200 -0.03(-0.42%)
Sep 05, 2002 6.900 7.170 6.730 7.140 398,700 +0.34(+5.00%)
Sep 04, 2002 7.020 7.020 6.660 6.800 321,750 -0.16(-2.30%)
Sep 03, 2002 7.150 7.300 6.800 6.960 542,884 -0.13(-1.83%)
Aug 30, 2002 7.100 7.350 6.660 7.090 465,225 -0.01(-0.14%)
Aug 29, 2002 6.900 7.200 6.840 7.100 355,750 +0.20(+2.90%)
Aug 28, 2002 6.840 7.100 6.710 6.900 360,900 +0.01(+0.15%)
Aug 27, 2002 6.580 7.000 6.450 6.890 492,420 +0.36(+5.51%)
Aug 26, 2002 6.330 6.560 6.230 6.530 208,100 +0.33(+5.32%)
Aug 23, 2002 6.320 6.400 6.150 6.200 140,680 -0.12(-1.90%)
Aug 22, 2002 6.200 6.390 6.110 6.320 217,900 +0.12(+1.94%)
Aug 21, 2002 6.080 6.220 6.050 6.200 226,107 -0.09(-1.43%)
Aug 20, 2002 6.020 6.400 6.000 6.290 271,536 +0.06(+0.96%)
Aug 16, 2002 6.400 6.490 6.150 6.230 143,200 -0.17(-2.66%)
Aug 15, 2002 6.100 6.420 6.020 6.400 307,400 +0.18(+2.83%)
Aug 14, 2002 6.510 6.690 6.100 6.224 350,000 -0.22(-3.36%)
Aug 13, 2002 6.410 6.600 6.350 6.440 94,700 +0.02(+0.31%)
Aug 12, 2002 6.860 6.900 6.310 6.420 372,801 -0.13(-1.98%)
Aug 07, 2002 6.460 6.690 6.291 6.550 505,800 +0.30(+4.80%)
Aug 06, 2002 5.890 6.250 5.650 6.250 402,100 +0.27(+4.52%)
Aug 05, 2002 6.850 7.140 5.970 5.980 838,700 -0.57(-8.69%)
Aug 02, 2002 6.300 6.800 6.100 6.549 744,650 +0.55(+9.15%)
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.