Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 8.890 9.235 8.860 9.180 1,789,187 +0.41(+4.68%)
Mar 31, 2015 8.950 9.000 8.690 8.770 1,281,173 -0.16(-1.79%)
Mar 30, 2015 8.870 9.040 8.820 8.930 1,796,272 -0.20(-2.19%)
Mar 27, 2015 9.160 9.240 8.881 9.130 1,929,173 -0.06(-0.65%)
Mar 26, 2015 9.690 9.690 9.085 9.190 1,936,500 -0.27(-2.85%)
Mar 25, 2015 9.480 9.650 9.435 9.460 1,190,976 +0.02(+0.21%)
Mar 24, 2015 9.610 9.680 9.400 9.440 1,810,286 -0.20(-2.07%)
Mar 23, 2015 9.590 9.720 9.520 9.640 1,902,795 +0.14(+1.47%)
Mar 20, 2015 9.340 9.610 9.310 9.500 3,780,181 +0.27(+2.93%)
Mar 19, 2015 9.110 9.270 9.040 9.230 1,638,567 -0.02(-0.22%)
Mar 18, 2015 8.790 9.330 8.740 9.250 2,316,704 +0.42(+4.76%)
Mar 17, 2015 8.670 8.920 8.660 8.830 1,971,656 -0.05(-0.62%)
Mar 16, 2015 9.070 9.070 8.700 8.885 2,346,968 -0.12(-1.39%)
Mar 13, 2015 9.030 9.060 8.760 9.010 1,712,730 +0.05(+0.56%)
Mar 12, 2015 9.040 9.120 8.830 8.960 1,868,681 -0.06(-0.67%)
Mar 11, 2015 8.720 9.090 8.490 9.020 2,543,152 +0.29(+3.32%)
Mar 10, 2015 8.760 9.000 8.650 8.730 2,246,090 -0.09(-1.02%)
Mar 09, 2015 9.040 9.121 8.810 8.820 2,245,791 -0.27(-2.97%)
Mar 06, 2015 9.210 9.290 9.000 9.090 3,205,461 -0.36(-3.76%)
Mar 05, 2015 9.500 9.630 9.385 9.445 1,247,467 +0.01(+0.05%)
Mar 04, 2015 9.420 9.530 9.270 9.440 1,910,905 +0.00(+0.00%)
Mar 03, 2015 9.670 9.850 9.400 9.440 1,793,534 -0.24(-2.48%)
Mar 02, 2015 9.690 9.810 9.600 9.680 1,884,816 +0.00(+0.05%)
Feb 27, 2015 9.750 9.810 9.610 9.675 1,430,339 +0.10(+0.99%)
Feb 26, 2015 9.970 10.02 9.570 9.580 2,226,312 -0.32(-3.23%)
Feb 25, 2015 9.840 10.00 9.750 9.900 2,407,227 +0.19(+1.96%)
Feb 24, 2015 9.760 9.940 9.680 9.710 2,062,535 -0.16(-1.62%)
Feb 23, 2015 9.870 10.00 9.710 9.870 3,085,160 -0.13(-1.30%)
Feb 20, 2015 10.55 10.70 10.00 10.00 3,368,827 -0.69(-6.45%)
Feb 19, 2015 11.41 11.45 10.60 10.69 2,566,673 -0.79(-6.88%)
Feb 18, 2015 11.26 11.54 11.12 11.48 2,257,835 +0.23(+2.04%)
Feb 17, 2015 11.55 11.69 11.19 11.25 2,034,381 -0.60(-5.06%)
Feb 13, 2015 11.86 11.85 11.85 11.85 1,608,400 +0.18(+1.54%)
Feb 12, 2015 11.47 11.78 11.47 11.67 2,009,958 +0.22(+1.92%)
Feb 11, 2015 11.46 11.55 11.18 11.45 1,655,721 -0.01(-0.09%)
Feb 10, 2015 11.49 11.58 11.31 11.46 1,313,865 -0.19(-1.63%)
Feb 09, 2015 11.59 11.77 11.50 11.65 1,546,464 +0.19(+1.66%)
Feb 06, 2015 11.45 11.79 11.31 11.46 1,921,751 -0.48(-4.02%)
Feb 05, 2015 11.70 11.95 11.66 11.94 1,893,511 +0.11(+0.93%)
Feb 04, 2015 11.64 11.99 11.58 11.83 1,762,472 +0.29(+2.51%)
Feb 03, 2015 11.72 11.89 11.35 11.54 2,047,278 -0.28(-2.37%)
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.