Pan American Silver Corp. (NQ: PAAS )

27.31 USD -0.28 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.740 8.790 8.510 8.590 2,704,112 -0.20(-2.28%)
Jun 29, 2015 8.900 9.020 8.750 8.790 1,739,515 -0.15(-1.68%)
Jun 26, 2015 9.060 9.100 8.910 8.940 2,072,535 -0.15(-1.65%)
Jun 25, 2015 9.170 9.190 9.010 9.090 1,365,209 -0.07(-0.76%)
Jun 24, 2015 9.170 9.330 9.070 9.160 1,760,193 -0.05(-0.54%)
Jun 23, 2015 9.080 9.210 9.080 9.210 1,706,534 +0.02(+0.22%)
Jun 22, 2015 9.440 9.550 9.160 9.190 2,346,992 -0.19(-2.03%)
Jun 19, 2015 9.920 9.990 9.240 9.380 22,248,789 -0.54(-5.49%)
Jun 18, 2015 9.650 10.04 9.640 9.925 3,067,152 +0.45(+4.69%)
Jun 17, 2015 9.300 9.520 9.290 9.480 2,798,521 +0.16(+1.66%)
Jun 16, 2015 9.400 9.430 9.270 9.325 2,667,238 -0.12(-1.32%)
Jun 15, 2015 9.060 9.565 9.050 9.450 4,363,945 +0.48(+5.35%)
Jun 12, 2015 9.050 9.070 8.910 8.970 1,044,438 -0.09(-0.99%)
Jun 11, 2015 9.130 9.150 8.980 9.060 1,380,784 -0.11(-1.20%)
Jun 10, 2015 9.130 9.205 9.070 9.170 1,317,412 +0.18(+2.00%)
Jun 09, 2015 9.250 9.330 8.970 8.990 1,955,846 -0.22(-2.39%)
Jun 08, 2015 9.260 9.260 8.920 9.210 1,803,553 +0.00(+0.00%)
Jun 05, 2015 9.180 9.310 9.120 9.210 1,195,357 -0.12(-1.29%)
Jun 04, 2015 9.270 9.350 9.210 9.330 1,039,252 -0.04(-0.43%)
Jun 03, 2015 9.410 9.510 9.310 9.370 846,232 -0.14(-1.47%)
Jun 02, 2015 9.420 9.600 9.370 9.510 1,259,050 +0.13(+1.39%)
Jun 01, 2015 9.560 9.620 9.320 9.380 1,453,318 -0.06(-0.64%)
May 29, 2015 9.300 9.475 9.240 9.440 1,852,165 +0.12(+1.29%)
May 28, 2015 9.120 9.320 9.100 9.320 1,452,615 +0.12(+1.30%)
May 27, 2015 9.220 9.230 9.080 9.200 1,258,754 -0.02(-0.22%)
May 26, 2015 9.550 9.560 9.140 9.220 3,107,970 -0.55(-5.68%)
May 22, 2015 9.970 9.775 9.775 9.775 1,690,800 -0.22(-2.25%)
May 21, 2015 10.07 10.18 10.00 10.00 1,270,550 -0.08(-0.79%)
May 20, 2015 10.05 10.15 10.00 10.08 1,072,964 +0.03(+0.30%)
May 19, 2015 10.10 10.20 9.950 10.05 1,810,572 -0.28(-2.71%)
May 18, 2015 10.26 10.44 10.25 10.33 1,322,563 +0.18(+1.77%)
May 15, 2015 10.12 10.30 10.04 10.15 1,520,211 -0.03(-0.29%)
May 14, 2015 10.22 10.44 10.10 10.18 2,001,278 +0.08(+0.79%)
May 13, 2015 9.970 10.18 9.900 10.10 3,119,067 +0.35(+3.59%)
May 12, 2015 9.790 9.840 9.555 9.750 1,756,453 +0.04(+0.41%)
May 11, 2015 9.490 9.750 9.490 9.710 1,633,687 +0.22(+2.32%)
May 08, 2015 9.540 9.600 9.350 9.490 1,198,741 -0.02(-0.21%)
May 07, 2015 9.250 9.510 9.130 9.510 1,943,182 +0.19(+2.04%)
May 06, 2015 9.640 9.660 9.250 9.320 1,354,238 -0.26(-2.71%)
May 05, 2015 9.850 9.930 9.470 9.580 1,284,849 -0.15(-1.54%)
May 04, 2015 9.680 9.880 9.640 9.730 1,226,765 +0.23(+2.42%)
May 01, 2015 9.430 9.608 9.380 9.500 1,067,557 -0.02(-0.21%)
Apr 30, 2015 9.510 9.570 9.350 9.520 1,522,497 -0.20(-2.06%)
Apr 29, 2015 9.700 9.870 9.620 9.720 1,926,896 +0.02(+0.21%)
Apr 28, 2015 9.560 9.745 9.460 9.700 2,074,576 +0.20(+2.11%)
Apr 27, 2015 9.200 9.580 9.200 9.500 2,137,263 +0.32(+3.49%)
Apr 24, 2015 9.240 9.400 9.110 9.180 1,468,385 -0.15(-1.61%)
Apr 23, 2015 9.160 9.360 9.090 9.330 1,093,918 +0.21(+2.30%)
Apr 22, 2015 9.360 9.440 9.120 9.120 1,290,080 -0.33(-3.49%)
Apr 21, 2015 9.440 9.505 9.250 9.450 1,240,630 +0.11(+1.18%)
Apr 20, 2015 9.180 9.340 9.100 9.340 1,474,103 +0.05(+0.54%)
Apr 17, 2015 9.500 9.630 9.260 9.290 2,188,253 -0.15(-1.59%)
Apr 16, 2015 9.670 9.690 9.360 9.440 1,344,312 -0.13(-1.36%)
Apr 15, 2015 9.410 9.620 9.320 9.570 1,621,997 +0.23(+2.46%)
Apr 14, 2015 9.420 9.500 9.260 9.340 1,559,361 +0.00(+0.00%)
Apr 13, 2015 9.380 9.490 9.270 9.340 1,721,797 -0.05(-0.53%)
Apr 10, 2015 9.090 9.390 9.080 9.390 1,674,436 +0.44(+4.92%)
Apr 09, 2015 8.990 9.143 8.860 8.950 2,162,057 -0.13(-1.43%)
Apr 08, 2015 9.250 9.300 9.000 9.080 1,881,433 -0.09(-0.98%)
Apr 07, 2015 9.280 9.360 9.150 9.170 1,368,727 -0.23(-2.45%)
Apr 06, 2015 9.270 9.420 9.210 9.400 1,403,891 +0.43(+4.79%)
Apr 02, 2015 9.140 8.970 8.970 8.970 1,434,700 -0.21(-2.29%)
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.