Pan American Silver Corp. (NQ: PAAS )

23.44 USD -0.19 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.56 15.56 15.56 0 -0.13(-0.83%)
Dec 28, 2017 15.71 15.77 15.43 15.69 947,651 +0.04(+0.26%)
Dec 27, 2017 15.79 15.86 15.62 15.65 1,477,448 -0.08(-0.51%)
Dec 26, 2017 15.73 15.82 15.62 15.73 593,224 +0.06(+0.38%)
Dec 22, 2017 15.62 15.83 15.42 15.67 1,487,228 +0.08(+0.51%)
Dec 21, 2017 15.89 15.89 15.48 15.59 1,344,688 -0.19(-1.20%)
Dec 20, 2017 15.34 15.84 15.26 15.78 1,533,480 +0.52(+3.41%)
Dec 19, 2017 15.36 15.50 15.19 15.26 1,327,860 -0.12(-0.78%)
Dec 18, 2017 15.24 15.39 15.16 15.38 974,760 +0.30(+1.99%)
Dec 15, 2017 15.04 14.92 15.08 1,886,182 +0.04(+0.30%)
Dec 14, 2017 14.93 15.12 14.77 15.04 1,150,788 -0.10(-0.63%)
Dec 13, 2017 14.52 15.29 14.52 15.13 2,028,222 +0.65(+4.49%)
Dec 12, 2017 14.52 14.56 14.37 14.48 892,468 -0.07(-0.48%)
Dec 11, 2017 14.45 14.70 14.38 14.55 1,148,551 +0.11(+0.76%)
Dec 08, 2017 14.27 14.58 14.27 14.44 1,083,768 +0.23(+1.62%)
Dec 07, 2017 14.00 14.39 13.99 14.21 1,580,731 -0.17(-1.18%)
Dec 06, 2017 14.48 14.59 14.31 14.38 1,034,841 -0.21(-1.44%)
Dec 05, 2017 14.70 14.79 14.50 14.59 914,871 -0.23(-1.55%)
Dec 04, 2017 14.97 14.73 14.82 792,463 -0.05(-0.34%)
Dec 01, 2017 15.15 15.23 14.98 14.87 1,829,059 -0.27(-1.78%)
Nov 30, 2017 14.98 15.19 14.90 15.14 958,373 +0.12(+0.80%)
Nov 29, 2017 15.03 15.13 14.89 15.02 1,435,362 -0.11(-0.73%)
Nov 28, 2017 15.15 15.25 14.97 15.13 863,729 -0.05(-0.33%)
Nov 27, 2017 15.25 15.06 15.18 789,867 -0.07(-0.46%)
Nov 24, 2017 15.61 15.69 15.23 15.25 592,391 -0.31(-1.99%)
Nov 22, 2017 15.51 15.76 15.47 15.56 1,450,665 +0.36(+2.37%)
Nov 21, 2017 14.96 15.29 14.95 15.20 1,428,360 +0.22(+1.47%)
Nov 20, 2017 15.11 15.24 14.87 14.98 1,439,385 -0.22(-1.45%)
Nov 17, 2017 14.90 15.25 14.82 15.20 2,116,603 +0.43(+2.91%)
Nov 16, 2017 14.93 14.95 14.71 14.77 1,504,881 -0.12(-0.81%)
Nov 15, 2017 14.75 14.98 14.62 14.89 2,047,995 +0.21(+1.43%)
Nov 14, 2017 14.57 14.98 14.49 14.68 1,572,104 +0.07(+0.48%)
Nov 13, 2017 14.66 14.84 14.46 14.61 2,999,697 -0.01(-0.07%)
Nov 10, 2017 15.04 15.15 14.43 14.62 3,974,224 -0.42(-2.79%)
Nov 09, 2017 15.80 15.95 14.45 15.04 7,909,444 -0.96(-6.00%)
Nov 08, 2017 16.28 16.31 15.94 16.00 3,190,543 -0.05(-0.31%)
Nov 07, 2017 16.20 16.27 16.01 16.05 1,580,417 -0.27(-1.65%)
Nov 06, 2017 16.25 16.42 16.14 16.32 1,260,748 +0.17(+1.05%)
Nov 03, 2017 16.39 16.51 16.07 16.15 1,063,681 -0.22(-1.34%)
Nov 02, 2017 16.41 16.59 16.34 16.37 775,293 +0.05(+0.31%)
Nov 01, 2017 16.54 16.56 16.29 16.32 1,101,746 -0.01(-0.06%)
Oct 31, 2017 16.51 16.51 16.27 16.33 726,000 -0.23(-1.39%)
Oct 30, 2017 16.35 16.70 16.35 16.56 676,939 +0.16(+0.98%)
Oct 27, 2017 16.12 16.51 16.05 16.40 1,088,208 +0.22(+1.36%)
Oct 26, 2017 16.74 16.77 16.11 16.18 1,557,296 -0.58(-3.46%)
Oct 25, 2017 16.78 16.83 16.62 16.76 1,033,294 -0.05(-0.30%)
Oct 24, 2017 16.78 16.92 16.73 16.81 894,185 -0.11(-0.65%)
Oct 23, 2017 16.77 17.07 16.76 16.92 1,082,461 -0.04(-0.24%)
Oct 20, 2017 16.93 17.12 16.86 16.96 907,360 -0.06(-0.35%)
Oct 19, 2017 16.97 17.08 16.84 17.02 775,883 +0.14(+0.83%)
Oct 18, 2017 16.85 16.96 16.70 16.88 1,251,817 -0.02(-0.12%)
Oct 17, 2017 16.89 17.06 16.75 16.90 1,155,827 -0.08(-0.47%)
Oct 16, 2017 17.25 17.25 16.92 16.98 1,199,867 -0.22(-1.28%)
Oct 13, 2017 17.39 17.44 17.07 17.20 1,010,990 -0.09(-0.52%)
Oct 12, 2017 17.51 17.62 17.25 17.29 811,779 -0.21(-1.20%)
Oct 11, 2017 17.39 17.53 17.00 17.50 967,085 +0.17(+0.98%)
Oct 10, 2017 18.00 18.00 17.24 17.33 1,253,648 -0.56(-3.13%)
Oct 09, 2017 17.63 17.92 17.50 17.89 837,997 +0.41(+2.35%)
Oct 06, 2017 16.95 17.50 16.82 17.48 1,225,052 +0.51(+3.01%)
Oct 05, 2017 17.15 17.23 16.91 16.97 1,155,929 -0.22(-1.28%)
Oct 04, 2017 17.32 17.44 17.18 17.19 1,519,136 -0.07(-0.41%)
Oct 03, 2017 17.23 17.38 17.20 17.26 742,073 +0.14(+0.82%)
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.