Pan American Silver Corp. (NQ: PAAS )

27.94 USD +0.22 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.71 18.80 18.05 18.33 989,546 -0.22(-1.19%)
Jun 29, 2009 19.18 19.27 18.51 18.55 1,060,414 -0.53(-2.78%)
Jun 26, 2009 19.70 19.70 18.83 19.08 1,065,474 -0.26(-1.34%)
Jun 25, 2009 18.91 19.36 18.46 19.34 1,631,068 +0.87(+4.71%)
Jun 24, 2009 18.86 19.10 18.26 18.47 1,503,453 +0.16(+0.87%)
Jun 23, 2009 18.05 18.51 17.45 18.31 1,583,213 +0.29(+1.61%)
Jun 22, 2009 18.26 18.31 17.56 18.02 2,216,925 -0.91(-4.81%)
Jun 19, 2009 18.81 19.48 18.54 18.93 4,162,582 +0.34(+1.83%)
Jun 18, 2009 20.36 20.36 18.40 18.59 3,890,163 -1.80(-8.83%)
Jun 17, 2009 20.63 20.96 19.78 20.39 1,313,361 -0.35(-1.69%)
Jun 16, 2009 21.36 21.70 20.51 20.74 981,897 -0.21(-1.00%)
Jun 15, 2009 21.66 21.66 20.70 20.95 1,281,726 -1.09(-4.95%)
Jun 12, 2009 22.00 22.41 21.70 22.04 830,837 -0.57(-2.52%)
Jun 11, 2009 21.93 23.08 21.78 22.61 845,299 +0.46(+2.08%)
Jun 10, 2009 22.14 22.45 21.80 22.15 1,305,757 +0.44(+2.03%)
Jun 09, 2009 21.90 22.17 21.26 21.71 829,962 +0.21(+0.98%)
Jun 08, 2009 21.07 21.57 20.71 21.50 1,400,783 -0.58(-2.63%)
Jun 05, 2009 22.36 22.96 21.82 22.08 1,645,613 -1.21(-5.20%)
Jun 04, 2009 22.58 23.51 22.49 23.29 1,218,866 +0.96(+4.30%)
Jun 03, 2009 23.50 23.51 21.67 22.33 1,442,027 -1.53(-6.41%)
Jun 02, 2009 23.75 24.14 23.42 23.86 1,017,735 +0.47(+2.01%)
Jun 01, 2009 23.74 24.02 23.14 23.39 1,482,660 -0.03(-0.13%)
May 29, 2009 24.17 24.32 23.01 23.42 2,401,762 +0.28(+1.21%)
May 28, 2009 22.48 23.38 22.21 23.14 2,131,426 +1.25(+5.71%)
May 27, 2009 21.01 22.76 21.01 21.89 1,588,117 +0.25(+1.16%)
May 26, 2009 20.94 21.87 20.76 21.64 939,502 +0.22(+1.03%)
May 22, 2009 21.76 22.14 21.30 21.42 1,110,105 +0.23(+1.09%)
May 21, 2009 20.87 21.66 20.35 21.19 1,583,057 +0.20(+0.95%)
May 20, 2009 20.21 21.35 20.16 20.99 1,942,631 +1.25(+6.33%)
May 19, 2009 18.99 20.06 18.70 19.74 1,360,645 +1.01(+5.39%)
May 18, 2009 18.56 18.86 18.16 18.73 780,699 +0.07(+0.38%)
May 15, 2009 19.15 19.58 18.39 18.66 782,148 -0.54(-2.81%)
May 14, 2009 19.22 19.62 18.68 19.20 922,628 -0.06(-0.31%)
May 13, 2009 18.98 20.10 18.81 19.26 1,900,390 -0.60(-3.02%)
May 12, 2009 19.91 19.95 19.45 19.86 1,390,158 +0.31(+1.59%)
May 11, 2009 19.04 19.81 18.75 19.55 1,622,661 +0.20(+1.03%)
May 08, 2009 19.30 19.65 18.68 19.35 1,011,383 +0.17(+0.89%)
May 07, 2009 19.78 19.91 18.76 19.18 1,311,397 +0.22(+1.16%)
May 06, 2009 18.26 19.00 18.10 18.96 1,906,705 +1.21(+6.82%)
May 05, 2009 18.01 18.20 17.62 17.75 1,032,040 +0.07(+0.40%)
May 04, 2009 16.77 17.80 16.76 17.68 763,378 +1.03(+6.19%)
May 01, 2009 16.46 16.91 16.36 16.65 961,535 +0.17(+1.03%)
Apr 30, 2009 16.58 16.82 16.41 16.48 764,378 -0.47(-2.77%)
Apr 29, 2009 16.92 17.34 16.74 16.95 879,167 +0.24(+1.44%)
Apr 28, 2009 16.90 16.98 16.34 16.71 792,910 -0.67(-3.86%)
Apr 27, 2009 17.74 17.81 17.05 17.38 1,097,819 -0.37(-2.08%)
Apr 24, 2009 17.01 17.94 17.00 17.75 1,414,906 +1.02(+6.10%)
Apr 23, 2009 16.20 17.28 16.06 16.73 1,170,397 +0.82(+5.15%)
Apr 22, 2009 15.48 16.37 15.42 15.91 1,225,493 +0.64(+4.19%)
Apr 21, 2009 15.60 15.95 15.02 15.27 818,839 -0.23(-1.48%)
Apr 20, 2009 15.65 15.96 15.45 15.50 1,228,653 +0.02(+0.13%)
Apr 17, 2009 15.90 16.12 15.30 15.48 978,874 -0.61(-3.79%)
Apr 16, 2009 17.09 17.09 15.85 16.09 1,068,295 -0.82(-4.85%)
Apr 15, 2009 16.58 17.00 16.58 16.91 675,849 +0.23(+1.38%)
Apr 14, 2009 16.50 17.05 16.50 16.68 883,021 +0.11(+0.66%)
Apr 13, 2009 16.92 16.92 16.43 16.57 639,147 +0.59(+3.69%)
Apr 09, 2009 16.14 16.18 15.67 15.98 498,816 -0.02(-0.12%)
Apr 08, 2009 16.08 16.27 15.51 16.00 785,519 +0.20(+1.27%)
Apr 07, 2009 16.00 16.23 15.77 15.80 788,562 +0.08(+0.51%)
Apr 06, 2009 16.19 16.19 15.48 15.72 1,299,157 -0.97(-5.81%)
Apr 03, 2009 17.77 18.02 16.48 16.69 1,393,440 -1.11(-6.24%)
Apr 02, 2009 17.70 17.81 17.27 17.80 1,087,552 -0.29(-1.60%)
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.