Pan American Silver Corp. (NQ: PAAS )

27.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.00 28.44 27.80 28.07 1,114,149 -0.21(-0.74%)
Jul 29, 2021 28.62 28.82 28.23 28.28 2,199,816 +0.56(+2.02%)
Jul 28, 2021 26.90 27.76 26.76 27.72 1,541,057 +0.83(+3.09%)
Jul 27, 2021 27.12 27.12 26.46 26.89 1,190,076 -0.22(-0.81%)
Jul 26, 2021 26.88 27.50 26.81 27.11 1,029,174 +0.26(+0.97%)
Jul 23, 2021 26.90 27.06 26.55 26.85 1,254,550 -0.07(-0.28%)
Jul 22, 2021 27.07 27.22 26.50 26.92 1,521,626 -0.12(-0.46%)
Jul 21, 2021 26.26 27.13 26.09 27.05 1,857,827 +0.79(+3.01%)
Jul 20, 2021 26.21 26.67 25.92 26.26 1,855,569 +0.07(+0.27%)
Jul 19, 2021 26.17 26.86 25.86 26.19 4,433,774 -0.92(-3.39%)
Jul 16, 2021 28.31 28.31 27.02 27.11 2,220,113 -1.37(-4.81%)
Jul 15, 2021 28.73 28.80 28.20 28.48 1,412,202 -0.16(-0.56%)
Jul 14, 2021 29.00 29.14 28.49 28.64 2,237,929 +0.29(+1.02%)
Jul 13, 2021 27.93 28.95 27.93 28.35 1,553,736 +0.40(+1.43%)
Jul 12, 2021 28.25 28.63 27.90 27.95 1,845,704 -0.55(-1.93%)
Jul 09, 2021 27.64 28.68 27.64 28.50 1,941,243 +0.93(+3.37%)
Jul 08, 2021 28.13 28.49 27.33 27.57 2,988,823 -0.58(-2.06%)
Jul 07, 2021 28.61 28.62 27.96 28.15 1,591,230 -0.27(-0.95%)
Jul 06, 2021 29.18 29.32 28.28 28.42 1,961,559 -0.42(-1.46%)
Jul 02, 2021 28.78 29.22 28.43 28.84 1,586,409 +0.43(+1.51%)
Jul 01, 2021 29.00 29.10 28.21 28.41 1,415,700 -0.16(-0.56%)
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 -0.80(-2.48%)
Jun 10, 2021 31.61 32.35 31.30 32.32 2,769,447 +0.76(+2.41%)
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 31.81 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 2,326,133 +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%)
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.