Pan American Silver Corp. (NQ: PAAS )

23.72 USD +0.06 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.85 18.16 17.59 17.99 1,516,115 +0.59(+3.39%)
Jun 29, 2006 16.98 17.49 16.65 17.40 1,291,800 +0.99(+6.03%)
Jun 28, 2006 16.70 16.70 16.32 16.41 717,358 -0.07(-0.42%)
Jun 27, 2006 17.20 17.29 16.47 16.48 928,235 -0.52(-3.06%)
Jun 26, 2006 17.03 17.18 16.65 17.00 915,400 +0.03(+0.18%)
Jun 23, 2006 16.49 17.12 16.30 16.97 1,184,596 +0.25(+1.50%)
Jun 22, 2006 17.03 17.10 16.51 16.72 1,055,904 -0.31(-1.82%)
Jun 21, 2006 16.51 17.24 16.32 17.03 1,377,020 +0.63(+3.84%)
Jun 20, 2006 16.20 16.79 16.18 16.40 1,288,423 +0.24(+1.49%)
Jun 19, 2006 16.60 16.65 16.01 16.16 958,687 -0.52(-3.12%)
Jun 16, 2006 16.61 16.94 16.51 16.68 1,431,226 -0.18(-1.07%)
Jun 15, 2006 16.58 16.86 16.36 16.86 2,089,653 +0.88(+5.51%)
Jun 14, 2006 15.87 16.30 15.49 15.98 2,005,446 +0.28(+1.78%)
Jun 13, 2006 15.85 16.32 15.50 15.70 3,141,978 -0.85(-5.14%)
Jun 12, 2006 17.48 17.70 16.54 16.55 1,457,004 -0.86(-4.94%)
Jun 09, 2006 17.78 17.84 16.97 17.41 2,102,753 -0.07(-0.40%)
Jun 08, 2006 17.57 17.60 16.39 17.48 3,776,224 -0.35(-1.95%)
Jun 07, 2006 18.02 18.67 17.68 17.83 1,889,852 -0.30(-1.67%)
Jun 06, 2006 18.85 18.96 18.00 18.13 2,008,271 -0.90(-4.73%)
Jun 05, 2006 19.25 19.92 18.96 19.03 2,532,475 +0.25(+1.33%)
Jun 02, 2006 19.15 19.38 18.65 18.78 1,329,365 -0.22(-1.16%)
Jun 01, 2006 18.55 19.14 18.47 19.00 2,044,624 -0.24(-1.25%)
May 31, 2006 18.85 19.45 18.51 19.24 2,197,552 +0.48(+2.56%)
May 30, 2006 19.10 19.49 18.75 18.76 1,733,216 -0.05(-0.27%)
May 26, 2006 18.97 19.00 18.33 18.81 910,295 +0.10(+0.53%)
May 25, 2006 18.35 18.95 18.30 18.71 1,376,434 +0.54(+2.97%)
May 24, 2006 18.26 18.85 17.78 18.17 2,122,549 -0.46(-2.47%)
May 23, 2006 19.27 19.63 18.51 18.63 1,857,731 -0.18(-0.96%)
May 22, 2006 18.63 18.90 18.06 18.81 1,956,727 -0.07(-0.37%)
May 19, 2006 18.81 19.10 18.10 18.88 3,276,568 -0.02(-0.11%)
May 18, 2006 19.50 19.75 18.63 18.90 2,139,384 -0.47(-2.43%)
May 17, 2006 19.74 20.45 19.10 19.37 2,528,869 -0.42(-2.12%)
May 16, 2006 20.55 20.95 19.34 19.79 2,661,457 -0.32(-1.59%)
May 15, 2006 19.95 20.23 19.34 20.11 3,789,080 -0.59(-2.85%)
May 12, 2006 21.73 21.85 20.21 20.70 2,436,590 -1.00(-4.61%)
May 11, 2006 22.91 22.92 21.57 21.70 2,263,242 -0.45(-2.03%)
May 10, 2006 22.56 23.06 21.89 22.15 2,515,855 -0.91(-3.95%)
May 09, 2006 22.10 23.24 22.03 23.06 2,079,372 +1.20(+5.49%)
May 08, 2006 21.77 22.00 21.36 21.86 1,823,683 -0.37(-1.66%)
May 05, 2006 22.66 22.82 21.86 22.23 2,052,595 -0.32(-1.42%)
May 04, 2006 22.48 23.23 22.40 22.55 2,276,212 -0.43(-1.87%)
May 03, 2006 24.12 24.33 22.40 22.98 4,135,945 -1.19(-4.92%)
May 02, 2006 24.42 24.49 22.31 24.17 5,633,522 -0.15(-0.62%)
May 01, 2006 25.24 25.38 24.23 24.32 1,539,842 -0.48(-1.94%)
Apr 28, 2006 23.99 24.99 23.59 24.80 2,100,500 +1.22(+5.17%)
Apr 27, 2006 23.75 25.00 22.17 23.58 3,562,858 -0.85(-3.48%)
Apr 26, 2006 24.08 24.80 24.08 24.43 1,416,889 +0.53(+2.22%)
Apr 25, 2006 24.35 24.45 23.77 23.90 2,100,198 +0.07(+0.29%)
Apr 24, 2006 24.40 24.56 23.75 23.83 2,131,268 -0.97(-3.91%)
Apr 21, 2006 24.48 25.07 24.21 24.80 2,508,119 +1.09(+4.60%)
Apr 20, 2006 25.96 26.05 23.66 23.71 5,740,142 -2.74(-10.36%)
Apr 19, 2006 26.12 26.45 25.42 26.45 2,609,655 +0.50(+1.93%)
Apr 18, 2006 25.93 26.41 25.80 25.95 1,872,197 +0.02(+0.08%)
Apr 17, 2006 25.70 26.19 25.68 25.93 2,158,387 +0.61(+2.41%)
Apr 13, 2006 24.85 25.40 24.72 25.32 1,688,738 +0.39(+1.56%)
Apr 12, 2006 23.88 25.41 24.20 24.93 5,010,534 +1.05(+4.40%)
Apr 11, 2006 24.28 24.60 23.81 23.88 2,162,065 -0.18(-0.75%)
Apr 10, 2006 25.24 25.50 23.93 24.06 2,448,860 -0.58(-2.35%)
Apr 07, 2006 24.92 25.04 24.14 24.64 2,055,993 -0.43(-1.72%)
Apr 06, 2006 25.76 25.78 24.42 25.07 2,852,692 -0.55(-2.15%)
Apr 05, 2006 25.80 25.90 25.40 25.62 1,500,856 +0.01(+0.04%)
Apr 04, 2006 25.50 25.78 24.91 25.61 1,614,231 +0.61(+2.44%)
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.