Pan American Silver Corp. (NQ: PAAS )

17.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.24 29.49 27.12 29.40 4,882,776 +2.12(+7.77%)
Jun 29, 2020 27.86 27.86 27.06 27.28 2,343,035 -0.32(-1.16%)
Jun 26, 2020 27.17 27.69 26.37 27.60 2,305,210 +0.26(+0.96%)
Jun 25, 2020 27.14 27.35 26.53 27.34 1,813,415 +0.48(+1.80%)
Jun 24, 2020 27.33 28.00 26.38 26.86 2,886,851 -0.96(-3.44%)
Jun 23, 2020 28.02 28.41 27.58 27.82 2,537,574 +0.27(+0.98%)
Jun 22, 2020 27.01 28.50 26.84 27.54 5,238,469 +1.63(+6.27%)
Jun 19, 2020 25.72 26.48 25.37 25.92 3,761,224 +0.82(+3.28%)
Jun 18, 2020 25.46 25.95 24.93 25.10 1,944,930 -0.60(-2.33%)
Jun 17, 2020 25.80 26.15 25.45 25.70 2,095,659 +0.12(+0.45%)
Jun 16, 2020 26.58 26.58 25.43 25.58 3,252,026 -0.84(-3.19%)
Jun 15, 2020 24.35 26.61 24.01 26.42 3,512,639 +1.13(+4.48%)
Jun 12, 2020 25.44 26.09 24.94 25.29 2,980,866 +0.24(+0.97%)
Jun 11, 2020 27.56 27.79 24.44 25.05 5,548,949 -2.71(-9.76%)
Jun 10, 2020 26.63 27.78 25.71 27.76 3,941,150 +1.65(+6.34%)
Jun 09, 2020 26.63 26.71 25.89 26.10 2,646,548 -0.29(-1.10%)
Jun 08, 2020 26.12 26.40 25.39 26.39 3,276,946 +0.54(+2.10%)
Jun 05, 2020 25.22 25.89 24.71 25.85 3,947,477 -0.76(-2.87%)
Jun 04, 2020 27.33 27.65 26.26 26.62 3,533,438 -0.11(-0.40%)
Jun 03, 2020 26.34 27.21 26.26 26.72 3,590,330 -0.67(-2.44%)
Jun 02, 2020 29.51 29.60 27.37 27.39 5,132,631 -2.06(-7.00%)
Jun 01, 2020 28.68 29.47 28.27 29.45 5,477,632 +1.10(+3.89%)
May 29, 2020 26.96 28.93 26.93 28.35 10,359,957 +2.29(+8.80%)
May 28, 2020 26.17 26.95 25.70 26.05 5,863,450 +0.78(+3.10%)
May 27, 2020 24.39 25.30 23.82 25.27 5,341,394 +0.13(+0.50%)
May 26, 2020 26.92 26.92 25.12 25.15 5,429,943 -1.25(-4.75%)
May 22, 2020 26.48 27.15 26.24 26.40 3,210,219 +0.23(+0.87%)
May 21, 2020 26.30 26.48 25.22 26.17 4,074,556 -0.68(-2.52%)
May 20, 2020 26.33 27.09 26.12 26.85 4,545,250 +0.82(+3.16%)
May 19, 2020 24.48 26.23 24.36 26.03 5,771,824 +1.84(+7.60%)
May 18, 2020 24.56 24.90 23.85 24.19 4,784,495 +0.53(+2.25%)
May 15, 2020 22.51 23.70 22.17 23.66 6,853,441 +2.44(+11.52%)
May 14, 2020 20.69 21.46 20.62 21.21 3,470,054 +0.36(+1.71%)
May 13, 2020 21.35 21.68 20.32 20.86 3,075,435 +0.19(+0.93%)
May 12, 2020 21.22 21.68 20.60 20.66 3,152,238 -0.16(-0.79%)
May 11, 2020 21.60 21.66 20.40 20.83 2,740,549 -0.76(-3.53%)
May 08, 2020 21.54 22.07 21.24 21.59 3,223,619 -0.04(-0.18%)
May 07, 2020 20.28 21.93 19.99 21.63 4,209,138 +0.83(+3.99%)
May 06, 2020 21.16 21.44 20.70 20.80 2,674,600 -0.68(-3.15%)
May 05, 2020 21.56 21.76 20.85 21.47 3,952,797 -0.16(-0.76%)
May 04, 2020 21.36 21.99 21.15 21.64 6,039,791 +0.60(+2.85%)
May 01, 2020 19.99 21.15 19.65 21.04 2,845,796 +0.53(+2.59%)
Apr 30, 2020 21.65 21.75 20.31 20.51 3,226,948 -1.32(-6.06%)
Apr 29, 2020 21.33 21.91 20.95 21.83 3,218,831 +0.50(+2.35%)
Apr 28, 2020 21.22 21.50 20.59 21.33 2,863,772 +0.30(+1.42%)
Apr 27, 2020 21.08 21.35 20.34 21.03 2,147,542 +0.09(+0.41%)
Apr 24, 2020 20.95 21.36 20.24 20.94 3,337,961 +0.20(+0.98%)
Apr 23, 2020 20.69 22.11 20.19 20.74 5,548,037 +0.44(+2.19%)
Apr 22, 2020 19.79 20.42 19.47 20.30 4,194,119 +1.24(+6.48%)
Apr 21, 2020 18.12 19.34 18.12 19.06 3,455,654 -0.06(-0.30%)
Apr 20, 2020 18.34 19.42 18.31 19.12 3,632,285 +0.69(+3.72%)
Apr 17, 2020 18.14 18.71 18.01 18.43 4,629,377 -0.54(-2.85%)
Apr 16, 2020 18.76 19.00 18.25 18.97 2,591,244 +0.47(+2.56%)
Apr 15, 2020 17.91 18.63 17.53 18.50 3,331,334 -0.19(-1.03%)
Apr 14, 2020 19.58 20.28 18.11 18.69 5,321,002 -0.10(-0.51%)
Apr 13, 2020 17.56 19.00 16.73 18.79 5,182,077 +1.23(+6.98%)
Apr 09, 2020 16.51 17.77 16.28 17.56 4,495,253 +1.88(+12.01%)
Apr 08, 2020 16.00 16.25 15.45 15.68 2,037,607 +0.03(+0.19%)
Apr 07, 2020 15.96 16.48 15.45 15.65 4,444,758 +0.07(+0.43%)
Apr 06, 2020 15.21 15.76 14.83 15.58 4,437,361 +1.10(+7.60%)
Apr 03, 2020 14.32 14.93 14.22 14.48 2,367,095 +0.14(+1.01%)
Apr 02, 2020 14.96 15.69 14.12 14.34 5,212,715 +0.26(+1.85%)
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.