Pan American Silver Corp. (NQ: PAAS )

17.15 -1.32 (-7.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.47 25.60 25.02 25.07 1,533,368 -0.62(-2.40%)
Oct 28, 2021 25.88 25.69 1,234,914 -0.22(-0.83%)
Oct 27, 2021 25.94 26.22 25.64 25.90 1,422,807 +0.06(+0.23%)
Oct 26, 2021 25.87 25.85 1,159,558 -0.13(-0.49%)
Oct 25, 2021 25.85 25.97 1,333,512 +0.49(+1.92%)
Oct 22, 2021 25.68 26.40 25.34 25.48 1,907,185 +0.26(+1.05%)
Oct 21, 2021 25.17 25.25 24.93 25.22 1,444,869 -0.14(-0.54%)
Oct 20, 2021 25.14 25.48 24.77 25.36 1,930,873 +0.59(+2.37%)
Oct 19, 2021 25.20 25.28 24.55 24.77 1,708,292 +0.58(+2.39%)
Oct 18, 2021 24.41 24.64 24.18 24.19 1,329,378 -0.45(-1.83%)
Oct 15, 2021 24.61 25.13 24.22 24.64 1,669,637 -0.38(-1.53%)
Oct 14, 2021 24.97 25.09 24.64 25.02 1,761,541 +0.49(+2.00%)
Oct 13, 2021 24.02 24.70 24.02 24.53 2,199,561 +0.76(+3.21%)
Oct 12, 2021 23.32 24.02 23.30 23.77 1,762,953 +0.56(+2.40%)
Oct 11, 2021 23.52 23.93 23.20 23.21 1,117,238 -0.27(-1.17%)
Oct 08, 2021 24.15 24.29 23.46 23.49 1,891,008 +0.12(+0.50%)
Oct 07, 2021 22.99 23.67 22.94 23.37 1,939,908 +0.16(+0.67%)
Oct 06, 2021 22.42 23.22 22.32 23.21 2,619,836 +0.66(+2.91%)
Oct 05, 2021 22.69 22.70 21.80 22.56 2,615,465 -0.25(-1.12%)
Oct 04, 2021 22.73 23.28 22.66 22.81 1,922,513 +0.12(+0.52%)
Oct 01, 2021 23.05 23.08 22.40 22.69 1,541,923 -0.09(-0.39%)
Sep 30, 2021 22.75 23.13 22.53 22.78 1,984,059 +0.30(+1.35%)
Sep 29, 2021 22.87 23.05 22.44 22.48 2,827,719 -0.74(-3.20%)
Sep 28, 2021 22.76 23.50 22.74 23.22 1,922,212 +0.08(+0.34%)
Sep 27, 2021 23.08 23.79 22.99 23.14 1,241,961 +0.20(+0.85%)
Sep 24, 2021 23.03 23.55 22.82 22.95 1,651,354 -0.19(-0.80%)
Sep 23, 2021 23.62 23.70 23.05 23.13 2,414,528 -0.61(-2.56%)
Sep 22, 2021 23.91 24.32 23.60 23.74 2,076,766 -0.02(-0.08%)
Sep 21, 2021 24.10 24.50 23.74 23.76 1,522,879 +0.04(+0.16%)
Sep 20, 2021 23.59 23.96 23.23 23.72 1,723,297 -0.16(-0.66%)
Sep 17, 2021 24.02 24.16 23.68 23.88 2,589,012 -0.24(-1.01%)
Sep 16, 2021 24.41 24.52 23.76 24.12 3,019,348 -1.18(-4.68%)
Sep 15, 2021 25.21 25.73 25.11 25.31 1,191,759 -0.16(-0.61%)
Sep 14, 2021 25.42 25.76 24.89 25.46 1,968,817 +0.14(+0.54%)
Sep 13, 2021 24.59 25.67 24.52 25.33 1,698,671 +0.69(+2.78%)
Sep 10, 2021 25.15 25.33 24.60 24.64 1,329,269 -0.47(-1.87%)
Sep 09, 2021 25.54 25.58 24.91 25.11 1,590,502 -0.24(-0.97%)
Sep 08, 2021 25.14 25.49 24.83 25.36 1,708,850 +0.17(+0.66%)
Sep 07, 2021 25.88 25.95 25.11 25.19 1,681,743 -0.87(-3.34%)
Sep 03, 2021 25.92 26.49 25.78 26.06 2,102,136 +0.85(+3.38%)
Sep 02, 2021 25.26 25.40 25.07 25.21 1,007,884 -0.05(-0.19%)
Sep 01, 2021 25.60 25.71 25.12 25.26 1,081,648 -0.14(-0.54%)
Aug 31, 2021 25.11 25.46 25.01 25.40 1,474,076 +0.36(+1.45%)
Aug 30, 2021 25.43 25.64 24.95 25.03 1,418,879 -0.25(-1.01%)
Aug 27, 2021 24.23 25.47 24.03 25.29 1,898,424 +1.08(+4.45%)
Aug 26, 2021 24.14 24.67 24.01 24.21 1,466,682 -0.27(-1.12%)
Aug 25, 2021 24.67 24.67 24.10 24.48 1,316,340 -0.41(-1.65%)
Aug 24, 2021 25.23 25.32 24.59 24.90 1,494,782 +0.02(+0.08%)
Aug 23, 2021 24.21 25.09 24.03 24.88 2,125,274 +1.45(+6.18%)
Aug 20, 2021 23.31 23.82 23.22 23.43 1,557,173 -0.09(-0.37%)
Aug 19, 2021 23.83 24.11 23.33 23.52 2,791,793 -0.52(-2.15%)
Aug 18, 2021 24.91 24.91 23.67 24.03 2,914,220 -0.77(-3.11%)
Aug 17, 2021 25.01 25.35 24.55 24.80 1,502,920 -0.43(-1.70%)
Aug 16, 2021 25.84 25.85 25.10 25.23 1,447,828 -0.61(-2.38%)
Aug 13, 2021 25.82 26.18 25.65 25.85 1,703,043 +0.53(+2.08%)
Aug 12, 2021 25.69 25.73 25.13 25.32 1,977,136 -0.55(-2.11%)
Aug 11, 2021 24.37 26.29 24.33 25.87 3,613,920 +1.27(+5.15%)
Aug 10, 2021 24.80 25.15 24.52 24.60 2,562,355 -0.26(-1.06%)
Aug 09, 2021 25.69 25.73 24.77 24.86 4,023,220 -1.21(-4.64%)
Aug 06, 2021 26.12 26.29 25.61 26.07 2,077,653 -0.56(-2.09%)
Aug 05, 2021 26.95 27.06 26.28 26.63 1,408,586 -0.27(-1.01%)
Aug 04, 2021 27.85 28.03 26.83 26.90 1,481,774 -0.34(-1.25%)
Aug 03, 2021 27.05 27.29 26.88 27.24 1,310,341 +0.21(+0.79%)
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.