Pan American Silver Corp. (NQ: PAAS )

27.31 USD -0.28 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.730 7.860 7.280 7.470 497,800 -0.32(-4.11%)
Jun 27, 2002 7.730 8.000 7.600 7.790 513,000 -0.21(-2.62%)
Jun 26, 2002 8.410 8.540 7.870 8.000 485,900 -0.13(-1.60%)
Jun 25, 2002 8.140 8.300 7.680 8.130 651,200 +0.12(+1.50%)
Jun 21, 2002 7.850 8.130 7.810 8.010 567,800 +0.15(+1.91%)
Jun 20, 2002 7.680 7.880 7.540 7.860 745,700 +0.36(+4.80%)
Jun 19, 2002 7.800 7.830 7.300 7.500 660,700 +0.13(+1.76%)
Jun 18, 2002 7.180 7.400 7.080 7.370 473,300 +0.22(+3.08%)
Jun 17, 2002 7.240 7.350 7.070 7.150 385,500 -0.24(-3.25%)
Jun 14, 2002 7.750 7.860 7.250 7.390 598,500 -0.33(-4.27%)
Jun 12, 2002 8.140 8.280 7.560 7.720 988,700 -0.23(-2.89%)
Jun 11, 2002 6.540 8.010 6.460 7.950 1,525,900 +1.06(+15.41%)
Jun 10, 2002 7.290 7.730 6.650 6.888 1,283,900 -0.84(-10.89%)
Jun 07, 2002 9.010 9.090 7.700 7.730 1,275,500 -0.72(-8.52%)
Jun 06, 2002 8.030 8.650 8.000 8.450 1,058,300 +0.27(+3.30%)
Jun 05, 2002 8.450 8.470 8.100 8.180 1,268,500 -0.48(-5.54%)
May 31, 2002 8.690 8.700 8.090 8.659 752,000 +0.49(+5.99%)
May 28, 2002 8.150 8.200 7.750 8.170 889,400 +0.13(+1.61%)
May 27, 2002 8.050 8.280 8.000 8.040 861,600 +0.00(+0.00%)
May 24, 2002 8.050 8.280 8.000 8.040 861,600 -0.05(-0.61%)
May 23, 2002 7.780 8.270 7.510 8.090 1,433,000 +0.14(+1.76%)
May 22, 2002 7.730 7.970 7.410 7.950 1,721,400 +0.56(+7.59%)
May 21, 2002 7.940 8.050 7.250 7.389 1,993,400 -0.30(-3.91%)
May 20, 2002 7.270 7.740 7.110 7.690 1,019,800 +0.67(+9.54%)
May 17, 2002 6.570 7.130 6.560 7.020 727,800 +0.48(+7.34%)
May 16, 2002 6.360 6.620 6.350 6.540 623,600 +0.24(+3.81%)
May 15, 2002 6.165 6.450 6.100 6.300 329,200 +0.25(+4.13%)
May 14, 2002 6.500 6.520 6.030 6.050 479,600 -0.35(-5.47%)
May 13, 2002 6.440 6.500 6.240 6.400 457,100 +0.03(+0.47%)
May 10, 2002 6.500 6.530 6.300 6.370 349,100 +0.06(+0.95%)
May 09, 2002 5.920 6.530 5.910 6.310 583,900 +0.45(+7.68%)
May 08, 2002 5.850 6.090 5.810 5.860 412,600 -0.12(-2.01%)
May 07, 2002 6.290 6.348 5.920 5.980 431,500 -0.18(-2.92%)
May 06, 2002 6.390 6.410 6.000 6.160 619,100 -0.21(-3.30%)
May 03, 2002 5.725 6.380 5.700 6.370 800,300 +0.71(+12.54%)
May 02, 2002 5.650 5.750 5.500 5.660 130,400 +0.10(+1.80%)
May 01, 2002 5.790 5.800 5.500 5.560 267,800 -0.07(-1.24%)
Apr 30, 2002 5.590 5.820 5.400 5.630 432,100 -0.05(-0.88%)
Apr 29, 2002 5.850 5.860 5.640 5.680 277,800 -0.07(-1.22%)
Apr 26, 2002 5.330 5.810 5.250 5.750 406,400 +0.40(+7.48%)
Apr 25, 2002 5.750 5.800 5.300 5.350 612,500 -0.23(-4.13%)
Apr 24, 2002 5.730 5.750 5.500 5.580 202,500 -0.14(-2.45%)
Apr 23, 2002 5.620 5.750 5.590 5.720 137,900 -0.03(-0.52%)
Apr 22, 2002 5.690 5.760 5.580 5.750 202,400 +0.15(+2.68%)
Apr 19, 2002 5.540 5.630 5.260 5.600 222,600 +0.01(+0.18%)
Apr 18, 2002 5.540 5.750 5.470 5.590 354,100 +0.14(+2.57%)
Apr 17, 2002 5.300 5.450 5.200 5.450 137,600 +0.33(+6.45%)
Apr 16, 2002 5.090 5.200 4.900 5.120 264,500 +0.01(+0.20%)
Apr 15, 2002 5.195 5.240 5.020 5.110 140,200 -0.09(-1.73%)
Apr 12, 2002 5.270 5.300 5.020 5.200 129,200 -0.07(-1.37%)
Apr 11, 2002 5.290 5.500 5.220 5.272 264,600 -0.08(-1.45%)
Apr 10, 2002 5.040 5.450 5.010 5.350 293,800 +0.37(+7.43%)
Apr 09, 2002 5.100 5.110 4.890 4.980 255,000 -0.08(-1.53%)
Apr 08, 2002 5.210 5.250 5.000 5.058 243,000 -0.08(-1.61%)
Apr 05, 2002 5.210 5.250 5.020 5.140 273,600 -0.08(-1.53%)
Apr 04, 2002 5.210 5.250 4.950 5.220 253,700 -0.07(-1.32%)
Apr 03, 2002 5.340 5.400 5.220 5.290 250,800 -0.17(-3.11%)
Apr 02, 2002 5.810 5.850 5.380 5.460 608,500 -0.06(-1.09%)
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.