Pan American Silver Corp. (NQ: PAAS )

18.23 +0.10 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.04 22.33 21.86 21.87 1,184,787 -0.12(-0.53%)
Apr 29, 2010 21.70 22.03 21.51 21.99 1,080,491 +0.35(+1.61%)
Apr 28, 2010 21.56 21.92 21.46 21.64 1,462,320 +0.13(+0.62%)
Apr 27, 2010 21.03 21.69 20.95 21.51 1,243,651 +0.17(+0.81%)
Apr 26, 2010 21.65 21.75 21.31 21.33 1,895,468 -0.15(-0.69%)
Apr 23, 2010 21.18 21.66 20.91 21.48 1,039,116 +0.20(+0.93%)
Apr 22, 2010 21.01 21.28 20.72 21.28 1,436,906 +0.11(+0.51%)
Apr 21, 2010 21.15 21.46 21.04 21.18 1,481,824 +0.07(+0.31%)
Apr 20, 2010 21.05 21.31 21.02 21.11 1,253,717 +0.32(+1.55%)
Apr 19, 2010 20.33 20.80 20.33 20.79 1,856,374 +0.17(+0.80%)
Apr 16, 2010 20.35 20.70 20.32 20.62 2,730,608 -0.09(-0.44%)
Apr 15, 2010 20.81 20.96 20.54 20.71 980,463 -0.09(-0.44%)
Apr 14, 2010 20.88 21.21 20.59 20.80 1,196,936 -0.02(-0.08%)
Apr 13, 2010 20.94 20.99 20.36 20.82 1,060,139 -0.18(-0.87%)
Apr 12, 2010 20.99 21.39 20.94 21.00 1,730,130 -0.02(-0.12%)
Apr 09, 2010 20.62 21.03 20.43 21.03 1,362,462 +0.66(+3.25%)
Apr 08, 2010 20.34 20.65 19.95 20.36 867,193 -0.09(-0.44%)
Apr 07, 2010 20.19 20.68 20.16 20.46 1,174,192 +0.34(+1.69%)
Apr 06, 2010 20.25 20.48 20.11 20.12 840,511 -0.26(-1.30%)
Apr 05, 2010 20.03 20.47 20.03 20.38 1,018,501 +0.43(+2.16%)
Apr 01, 2010 19.50 19.95 19.95 19.95 1,359,825 +0.80(+4.19%)
Mar 31, 2010 19.00 19.34 18.98 19.15 891,357 +0.46(+2.48%)
Mar 30, 2010 19.08 19.08 18.65 18.69 665,989 -0.26(-1.35%)
Mar 29, 2010 18.83 19.00 18.66 18.94 745,191 +0.38(+2.05%)
Mar 26, 2010 18.15 18.88 18.08 18.56 1,601,195 +0.43(+2.37%)
Mar 25, 2010 18.86 18.91 18.13 18.13 1,687,396 -0.45(-2.45%)
Mar 24, 2010 19.22 19.22 18.55 18.59 1,308,821 -0.98(-4.99%)
Mar 23, 2010 19.28 19.78 19.07 19.56 1,174,699 +0.13(+0.68%)
Mar 22, 2010 18.84 19.45 18.65 19.43 1,473,328 +0.27(+1.43%)
Mar 19, 2010 19.47 19.61 18.83 19.16 3,203,420 -0.28(-1.45%)
Mar 18, 2010 20.06 20.27 19.39 19.44 1,845,454 -0.53(-2.65%)
Mar 17, 2010 19.63 20.05 19.59 19.97 1,779,293 +0.31(+1.60%)
Mar 16, 2010 19.26 19.87 19.14 19.65 1,717,439 +0.71(+3.76%)
Mar 15, 2010 18.77 18.98 18.61 18.94 877,237 +0.14(+0.75%)
Mar 12, 2010 19.01 19.08 18.69 18.80 1,114,963 -0.07(-0.39%)
Mar 11, 2010 18.71 19.01 18.38 18.88 1,195,738 +0.15(+0.80%)
Mar 10, 2010 18.99 19.07 18.35 18.73 1,372,421 -0.07(-0.35%)
Mar 09, 2010 18.44 19.07 18.40 18.79 1,191,166 +0.12(+0.62%)
Mar 08, 2010 19.07 19.07 18.45 18.68 1,220,184 -0.18(-0.97%)
Mar 05, 2010 18.85 19.02 18.74 18.86 1,018,778 +0.30(+1.60%)
Mar 04, 2010 18.60 18.78 18.39 18.56 1,111,797 -0.12(-0.62%)
Mar 03, 2010 18.73 18.93 18.46 18.68 1,273,594 +0.17(+0.94%)
Mar 02, 2010 18.20 18.79 18.04 18.50 1,614,486 +0.48(+2.66%)
Mar 01, 2010 17.87 18.09 17.57 18.02 1,230,150 +0.24(+1.35%)
Feb 26, 2010 17.88 17.88 17.40 17.78 890,564 +0.18(+1.03%)
Feb 25, 2010 16.73 17.71 16.54 17.60 2,231,598 +0.65(+3.86%)
Feb 24, 2010 17.05 17.38 16.89 16.95 1,572,351 -0.24(-1.42%)
Feb 23, 2010 17.82 17.82 16.98 17.19 2,089,300 -0.64(-3.57%)
Feb 22, 2010 17.94 18.09 17.72 17.83 1,151,490 -0.08(-0.46%)
Feb 19, 2010 17.80 18.15 17.54 17.91 1,651,878 -0.04(-0.23%)
Feb 18, 2010 17.93 18.44 17.80 17.95 2,489,483 -0.08(-0.46%)
Feb 17, 2010 18.63 18.78 17.97 18.04 2,779,176 -0.82(-4.34%)
Feb 16, 2010 18.74 19.29 18.74 18.85 1,446,570 +0.51(+2.79%)
Feb 12, 2010 17.98 18.34 18.34 18.34 1,094,325 -0.23(-1.25%)
Feb 11, 2010 17.78 18.73 17.78 18.57 1,334,781 +0.80(+4.51%)
Feb 10, 2010 17.76 18.00 17.50 17.77 1,270,299 +0.01(+0.05%)
Feb 09, 2010 17.55 18.18 17.44 17.76 1,665,871 +0.63(+3.66%)
Feb 08, 2010 18.32 18.32 17.05 17.13 1,955,170 -1.02(-5.64%)
Feb 05, 2010 17.29 18.17 16.73 18.16 3,307,603 +0.99(+5.77%)
Feb 04, 2010 17.86 18.05 17.04 17.17 2,701,596 -1.26(-6.82%)
Feb 03, 2010 18.70 19.04 18.35 18.42 865,032 -0.26(-1.37%)
Feb 02, 2010 18.83 18.88 18.27 18.68 1,098,268 +0.06(+0.31%)
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.