Pan American Silver Corp. (NQ: PAAS )

19.95 +0.28 (+1.45%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.980 10.08 9.570 9.630 978,541 -0.06(-0.62%)
Sep 29, 2003 9.670 10.10 9.650 9.690 1,115,750 -0.34(-3.39%)
Sep 26, 2003 9.730 10.10 9.220 10.03 2,023,108 -0.20(-1.96%)
Sep 25, 2003 11.19 11.34 10.14 10.23 1,498,207 -0.95(-8.50%)
Sep 24, 2003 11.02 11.24 10.80 11.18 635,098 +0.16(+1.45%)
Sep 23, 2003 11.00 11.28 10.75 11.02 647,999 +0.01(+0.09%)
Sep 22, 2003 11.50 11.50 11.01 11.01 1,043,109 -0.16(-1.43%)
Sep 19, 2003 10.70 11.25 10.64 11.17 1,344,852 +0.66(+6.28%)
Sep 18, 2003 10.72 10.87 10.45 10.51 920,452 -0.07(-0.66%)
Sep 17, 2003 10.14 10.60 10.02 10.58 840,902 +0.50(+4.96%)
Sep 16, 2003 10.40 10.44 9.900 10.08 1,012,928 -0.15(-1.47%)
Sep 15, 2003 10.52 10.70 10.23 10.23 477,800 -0.30(-2.85%)
Sep 12, 2003 10.90 10.98 10.40 10.53 801,000 -0.27(-2.50%)
Sep 11, 2003 10.79 10.97 10.50 10.80 1,090,000 +0.11(+1.03%)
Sep 10, 2003 10.95 10.98 10.60 10.69 536,100 -0.27(-2.46%)
Sep 09, 2003 10.90 10.99 10.76 10.96 1,186,500 +0.44(+4.18%)
Sep 08, 2003 10.70 10.75 10.50 10.52 343,300 -0.21(-1.96%)
Sep 05, 2003 10.72 10.75 10.60 10.73 829,700 +0.28(+2.68%)
Sep 04, 2003 10.34 10.59 10.31 10.45 373,100 +0.00(+0.00%)
Sep 03, 2003 10.19 10.64 10.15 10.45 601,000 +0.21(+2.05%)
Sep 02, 2003 10.71 10.75 10.07 10.24 823,200 -0.29(-2.75%)
Aug 29, 2003 10.74 10.74 10.30 10.53 782,900 -0.09(-0.86%)
Aug 28, 2003 10.69 10.71 10.44 10.62 702,500 -0.08(-0.74%)
Aug 27, 2003 10.35 10.70 10.30 10.70 1,236,800 +0.60(+5.94%)
Aug 26, 2003 9.410 10.17 9.400 10.10 887,500 +0.45(+4.66%)
Aug 25, 2003 9.950 10.05 9.490 9.650 755,800 -0.26(-2.62%)
Aug 22, 2003 9.880 10.24 9.550 9.910 1,303,700 -0.06(-0.58%)
Aug 21, 2003 10.10 10.26 9.800 9.968 905,000 -0.32(-3.13%)
Aug 20, 2003 9.710 10.35 9.710 10.29 1,593,800 +0.54(+5.54%)
Aug 19, 2003 9.490 9.790 9.250 9.750 615,500 +0.30(+3.16%)
Aug 18, 2003 9.580 9.630 9.210 9.451 703,900 -0.18(-1.86%)
Aug 15, 2003 9.620 9.900 9.560 9.630 346,000 -0.02(-0.21%)
Aug 14, 2003 9.890 9.950 9.500 9.650 797,000 -0.08(-0.82%)
Aug 13, 2003 8.980 9.850 8.980 9.730 851,200 +0.37(+3.95%)
Aug 12, 2003 9.340 9.370 9.070 9.360 821,400 +0.11(+1.19%)
Aug 11, 2003 9.430 9.590 9.130 9.250 720,700 -0.12(-1.28%)
Aug 08, 2003 9.440 9.440 9.000 9.370 882,100 +0.13(+1.41%)
Aug 07, 2003 9.170 9.650 9.100 9.240 1,406,200 +0.11(+1.20%)
Aug 06, 2003 8.470 9.130 8.470 9.130 917,800 +0.60(+7.03%)
Aug 05, 2003 8.570 8.570 8.270 8.530 491,800 -0.03(-0.35%)
Aug 04, 2003 8.480 8.720 8.070 8.560 590,800 +0.00(+0.00%)
Aug 01, 2003 8.900 9.000 8.380 8.560 913,200 -0.34(-3.82%)
Jul 31, 2003 8.550 8.970 8.500 8.900 1,081,100 +0.42(+4.95%)
Jul 30, 2003 8.700 8.700 8.110 8.480 972,800 -0.13(-1.51%)
Jul 29, 2003 8.600 8.760 8.310 8.610 1,356,400 +0.14(+1.65%)
Jul 28, 2003 8.490 8.990 8.400 8.470 1,972,400 +0.16(+1.93%)
Jul 25, 2003 8.320 8.420 8.200 8.310 1,575,300 +0.14(+1.71%)
Jul 24, 2003 7.900 8.330 7.850 8.170 3,357,100 +0.31(+3.94%)
Jul 23, 2003 7.780 8.050 7.640 7.860 2,737,000 +0.45(+6.07%)
Jul 22, 2003 7.650 7.650 7.410 7.410 495,000 -0.25(-3.26%)
Jul 21, 2003 7.220 7.760 7.220 7.660 388,700 +0.33(+4.50%)
Jul 18, 2003 7.440 7.440 7.270 7.330 220,800 -0.03(-0.41%)
Jul 17, 2003 7.190 7.470 7.190 7.360 394,100 +0.12(+1.66%)
Jul 16, 2003 7.160 7.400 7.150 7.240 366,900 +0.06(+0.84%)
Jul 15, 2003 7.850 7.850 7.150 7.180 737,900 -0.52(-6.79%)
Jul 14, 2003 7.860 7.900 7.700 7.703 356,000 -0.14(-1.75%)
Jul 11, 2003 7.850 7.860 7.610 7.840 420,500 +0.13(+1.69%)
Jul 10, 2003 7.480 7.890 7.450 7.710 966,400 +0.29(+3.91%)
Jul 09, 2003 7.360 7.490 7.310 7.420 244,000 +0.11(+1.50%)
Jul 08, 2003 7.400 7.600 7.290 7.310 422,600 -0.20(-2.66%)
Jul 07, 2003 7.400 7.510 7.290 7.510 308,100 +0.12(+1.62%)
Jul 03, 2003 7.430 7.440 7.250 7.390 112,300 +0.12(+1.65%)
Jul 02, 2003 7.450 7.490 7.200 7.270 329,100 -0.08(-1.09%)
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.