Pan American Silver Corp. (NQ: PAAS )

21.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.91 32.32 30.90 31.80 1,474,493 -0.70(-2.15%)
Nov 29, 2007 32.69 33.10 32.20 32.50 840,868 -0.58(-1.75%)
Nov 28, 2007 32.07 33.10 31.95 33.08 1,058,037 +0.43(+1.32%)
Nov 27, 2007 32.55 33.02 31.56 32.65 1,177,512 -0.34(-1.03%)
Nov 26, 2007 34.96 35.10 32.87 32.99 1,010,215 -1.38(-4.02%)
Nov 23, 2007 32.82 34.44 32.60 34.37 562,411 +1.88(+5.79%)
Nov 21, 2007 33.44 33.77 31.95 32.49 1,670,074 -0.86(-2.58%)
Nov 20, 2007 32.70 33.46 32.05 33.35 1,100,678 +1.50(+4.71%)
Nov 19, 2007 33.39 33.44 31.68 31.85 1,697,377 -1.44(-4.33%)
Nov 16, 2007 33.38 33.67 32.68 33.29 1,098,526 +0.37(+1.12%)
Nov 15, 2007 34.20 34.26 32.55 32.92 1,161,188 -1.84(-5.29%)
Nov 14, 2007 35.56 35.56 34.52 34.76 1,096,461 +0.81(+2.39%)
Nov 13, 2007 32.41 34.11 32.23 33.95 1,544,006 +1.95(+6.09%)
Nov 12, 2007 33.65 33.65 31.79 32.00 1,460,672 -2.61(-7.54%)
Nov 09, 2007 35.23 36.35 34.45 34.61 1,674,734 -1.76(-4.84%)
Nov 08, 2007 37.17 37.54 35.07 36.37 1,711,565 -0.50(-1.36%)
Nov 07, 2007 37.72 38.07 36.38 36.87 2,025,369 +0.10(+0.27%)
Nov 06, 2007 34.81 36.79 34.50 36.77 2,029,628 +3.06(+9.08%)
Nov 05, 2007 33.28 33.92 32.83 33.71 917,920 +0.30(+0.90%)
Nov 02, 2007 32.71 33.45 32.01 33.41 927,884 +1.11(+3.44%)
Nov 01, 2007 32.71 33.02 31.54 32.30 779,082 -0.83(-2.51%)
Oct 31, 2007 32.10 33.29 32.01 33.13 1,203,837 +1.10(+3.43%)
Oct 30, 2007 31.75 32.05 31.30 32.03 695,956 -0.20(-0.62%)
Oct 29, 2007 31.41 32.41 31.28 32.23 1,107,760 +1.36(+4.41%)
Oct 26, 2007 30.78 31.18 30.43 30.87 825,148 +1.11(+3.73%)
Oct 25, 2007 29.40 30.00 29.14 29.76 906,033 +0.96(+3.33%)
Oct 24, 2007 28.77 29.08 28.21 28.80 714,077 -0.11(-0.38%)
Oct 23, 2007 29.39 29.56 28.50 28.91 858,615 +0.28(+0.98%)
Oct 22, 2007 28.36 29.21 27.70 28.63 994,800 -1.36(-4.53%)
Oct 19, 2007 30.58 30.69 29.68 29.99 857,095 -0.47(-1.54%)
Oct 18, 2007 29.96 30.62 29.77 30.46 718,465 +0.76(+2.56%)
Oct 17, 2007 30.60 31.15 29.40 29.70 802,519 -0.53(-1.75%)
Oct 16, 2007 30.90 30.96 29.62 30.23 822,005 -0.64(-2.07%)
Oct 15, 2007 30.55 32.24 30.50 30.87 1,227,213 +0.81(+2.69%)
Oct 12, 2007 30.01 30.66 29.87 30.06 660,413 -0.31(-1.02%)
Oct 11, 2007 30.65 31.62 29.55 30.37 1,445,118 +0.30(+1.00%)
Oct 10, 2007 29.80 30.58 29.75 30.07 989,967 +0.42(+1.42%)
Oct 09, 2007 28.25 29.68 28.25 29.65 771,186 +1.46(+5.18%)
Oct 08, 2007 28.71 28.77 28.07 28.19 688,531 -0.67(-2.32%)
Oct 05, 2007 28.00 29.29 27.99 28.86 772,002 +0.59(+2.09%)
Oct 04, 2007 27.25 28.36 27.03 28.27 790,230 +0.91(+3.33%)
Oct 03, 2007 27.96 28.16 27.27 27.36 496,247 -0.68(-2.43%)
Oct 02, 2007 28.17 28.34 27.60 28.04 753,827 -0.97(-3.34%)
Oct 01, 2007 28.77 29.24 28.12 29.01 836,428 +0.11(+0.38%)
Sep 28, 2007 29.28 29.72 28.80 28.90 801,845 +0.06(+0.21%)
Sep 27, 2007 27.99 28.98 27.95 28.84 620,135 +1.15(+4.15%)
Sep 26, 2007 28.20 28.53 27.47 27.69 819,053 -0.49(-1.74%)
Sep 25, 2007 28.02 28.31 27.80 28.18 558,400 -0.38(-1.33%)
Sep 24, 2007 29.25 29.25 28.50 28.56 767,996 -0.20(-0.70%)
Sep 21, 2007 29.08 29.30 28.38 28.76 1,142,788 +0.01(+0.03%)
Sep 20, 2007 27.41 28.81 27.41 28.75 1,480,701 +1.85(+6.88%)
Sep 19, 2007 26.96 27.60 26.71 26.90 1,015,165 +0.19(+0.71%)
Sep 18, 2007 26.32 26.85 25.48 26.71 1,049,246 +0.57(+2.18%)
Sep 17, 2007 26.50 26.72 26.06 26.14 556,202 -0.08(-0.31%)
Sep 14, 2007 26.40 26.98 25.97 26.22 646,376 -0.33(-1.24%)
Sep 13, 2007 26.40 26.72 26.01 26.55 445,745 +0.12(+0.45%)
Sep 12, 2007 26.58 26.75 26.18 26.43 602,318 -0.29(-1.09%)
Sep 11, 2007 25.50 26.84 25.30 26.72 1,313,399 +1.73(+6.92%)
Sep 10, 2007 26.09 26.09 24.91 24.99 1,410,123 -0.79(-3.07%)
Sep 07, 2007 26.55 26.86 25.37 25.78 1,338,218 -0.39(-1.49%)
Sep 06, 2007 25.75 26.46 25.63 26.17 1,647,344 +0.98(+3.89%)
Sep 05, 2007 25.23 25.58 24.61 25.19 785,527 -0.33(-1.29%)
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.