Pan American Silver Corp. (NQ: PAAS )

27.59 USD -0.35 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.28 28.82 28.09 28.57 1,806,227 +0.39(+1.38%)
Jun 29, 2021 27.71 28.59 27.55 28.18 2,241,759 +0.03(+0.11%)
Jun 28, 2021 28.41 28.61 27.84 28.15 1,507,443 -0.18(-0.64%)
Jun 25, 2021 29.04 29.28 28.29 28.33 1,915,714 -0.29(-1.01%)
Jun 24, 2021 28.81 28.99 28.40 28.62 2,348,704 -0.03(-0.10%)
Jun 23, 2021 29.10 29.50 28.61 28.65 1,802,928 -0.10(-0.35%)
Jun 22, 2021 28.60 28.98 28.18 28.75 2,569,050 +0.04(+0.14%)
Jun 21, 2021 28.55 28.85 27.93 28.71 2,328,283 +0.47(+1.66%)
Jun 18, 2021 29.12 29.25 28.17 28.24 3,837,450 -0.64(-2.22%)
Jun 17, 2021 29.45 29.94 28.71 28.88 5,640,044 -1.61(-5.28%)
Jun 16, 2021 30.48 31.04 30.26 30.49 2,498,991 -0.08(-0.26%)
Jun 15, 2021 31.30 31.35 30.38 30.57 3,236,993 -0.86(-2.74%)
Jun 14, 2021 30.85 32.06 30.61 31.43 2,313,419 -0.09(-0.29%)
Jun 11, 2021 32.28 32.43 31.38 31.52 2,236,625 -0.81(-2.51%)
Jun 10, 2021 31.61 32.35 31.30 32.33 2,769,447 +0.77(+2.44%)
Jun 09, 2021 31.02 31.88 30.65 31.56 2,398,399 +0.61(+1.97%)
Jun 08, 2021 31.74 31.89 30.94 30.95 3,092,473 -1.13(-3.52%)
Jun 07, 2021 32.26 32.47 31.77 32.08 1,875,226 -0.23(-0.71%)
Jun 04, 2021 32.05 32.54 31.80 32.31 2,154,166 +0.39(+1.22%)
Jun 03, 2021 32.35 32.45 31.67 31.92 2,855,999 -1.41(-4.23%)
Jun 02, 2021 33.61 33.63 32.71 33.33 2,465,809 -0.40(-1.19%)
Jun 01, 2021 33.86 34.63 33.59 33.73 2,689,031 +0.09(+0.27%)
May 28, 2021 33.29 33.95 33.18 33.64 2,039,916 -0.20(-0.59%)
May 27, 2021 33.39 34.04 32.92 33.84 1,455,074 +0.42(+1.26%)
May 26, 2021 34.06 34.70 33.41 33.42 2,196,795 -0.55(-1.62%)
May 25, 2021 33.71 34.10 32.98 33.97 2,326,308 +0.07(+0.21%)
May 24, 2021 33.86 34.21 33.49 33.90 1,541,686 +0.19(+0.56%)
May 21, 2021 34.28 34.41 33.39 33.71 2,675,294 -0.10(-0.30%)
May 20, 2021 33.11 34.44 32.99 33.81 2,440,177 +0.74(+2.24%)
May 19, 2021 32.87 33.77 32.62 33.07 2,529,454 -0.70(-2.07%)
May 18, 2021 33.90 34.00 33.00 33.77 2,551,369 +0.00(+0.00%)
May 17, 2021 31.31 34.05 31.19 33.77 4,696,771 +2.82(+9.11%)
May 14, 2021 30.45 31.15 30.03 30.95 3,863,442 +1.13(+3.79%)
May 13, 2021 31.92 31.96 29.20 29.82 10,093,938 -3.54(-10.61%)
May 12, 2021 34.74 35.15 33.22 33.36 2,611,820 -1.30(-3.75%)
May 11, 2021 33.51 34.78 33.35 34.66 2,814,347 +0.19(+0.55%)
May 10, 2021 35.60 36.14 34.44 34.47 3,322,182 -0.52(-1.49%)
May 07, 2021 35.25 35.45 34.54 34.99 1,874,565 +0.24(+0.69%)
May 06, 2021 33.50 35.45 33.44 34.75 4,157,162 +1.62(+4.89%)
May 05, 2021 33.50 33.54 32.68 33.13 1,360,999 +0.01(+0.03%)
May 04, 2021 33.38 34.41 32.84 33.12 2,203,120 -0.48(-1.43%)
May 03, 2021 32.50 33.76 32.22 33.60 2,401,346 +1.78(+5.59%)
Apr 30, 2021 32.39 32.47 31.69 31.82 1,907,800 -0.57(-1.76%)
Apr 29, 2021 32.62 32.69 31.72 32.39 2,355,986 -0.59(-1.79%)
Apr 28, 2021 32.27 33.19 31.90 32.98 1,707,120 +0.38(+1.17%)
Apr 27, 2021 33.27 33.52 32.58 32.60 1,675,845 -0.78(-2.34%)
Apr 26, 2021 33.90 33.94 33.18 33.38 1,657,686 -0.39(-1.15%)
Apr 23, 2021 34.21 34.45 33.62 33.77 1,136,100 -0.08(-0.24%)
Apr 22, 2021 34.48 34.48 33.59 33.85 1,598,980 -0.89(-2.56%)
Apr 21, 2021 33.77 34.90 33.77 34.74 2,070,022 +1.00(+2.96%)
Apr 20, 2021 33.24 33.85 32.81 33.74 2,174,773 +0.46(+1.38%)
Apr 19, 2021 33.85 34.09 32.96 33.28 1,517,967 -0.51(-1.51%)
Apr 16, 2021 34.53 34.57 33.60 33.79 2,172,800 -0.25(-0.73%)
Apr 15, 2021 33.15 34.84 33.02 34.04 2,960,434 +1.58(+4.87%)
Apr 14, 2021 33.01 33.17 32.42 32.46 1,422,179 -0.66(-1.99%)
Apr 13, 2021 33.10 33.66 32.92 33.12 1,346,989 +0.60(+1.85%)
Apr 12, 2021 33.25 33.39 32.37 32.52 1,401,289 -1.00(-2.98%)
Apr 09, 2021 32.88 33.78 32.65 33.52 1,721,300 -0.07(-0.21%)
Apr 08, 2021 32.89 33.82 32.77 33.59 2,111,067 +1.41(+4.38%)
Apr 07, 2021 32.53 32.65 32.05 32.18 1,446,333 -0.41(-1.26%)
Apr 06, 2021 31.67 33.12 31.60 32.59 2,054,637 +1.26(+4.02%)
Apr 05, 2021 31.45 31.78 31.01 31.33 1,560,230 -0.03(-0.10%)
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.