Pan American Silver Corp. (NQ: PAAS )

16.13 -0.68 (-4.05%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.50 27.50 26.40 26.58 370,585 -0.39(-1.45%)
Aug 28, 2008 27.06 28.15 26.68 26.97 1,134,504 +0.29(+1.09%)
Aug 27, 2008 26.70 27.41 26.48 26.68 925,736 +0.27(+1.02%)
Aug 26, 2008 25.70 26.50 25.70 26.41 1,127,898 +0.47(+1.81%)
Aug 25, 2008 26.77 26.92 25.67 25.94 579,339 -0.04(-0.15%)
Aug 22, 2008 26.27 26.64 25.62 25.98 727,917 -0.85(-3.17%)
Aug 21, 2008 26.46 27.37 26.12 26.83 1,042,761 +1.58(+6.26%)
Aug 20, 2008 25.60 26.12 24.88 25.25 1,210,426 -0.49(-1.90%)
Aug 19, 2008 24.69 26.54 24.69 25.74 1,244,501 +0.15(+0.59%)
Aug 18, 2008 25.25 26.10 25.00 25.59 1,360,584 +1.21(+4.96%)
Aug 15, 2008 24.79 25.65 24.30 24.38 1,898,154 -1.41(-5.47%)
Aug 14, 2008 27.08 27.62 25.51 25.79 1,559,337 -1.85(-6.69%)
Aug 13, 2008 25.90 27.96 25.51 27.64 1,713,769 +2.44(+9.68%)
Aug 12, 2008 24.86 25.44 24.69 25.20 1,231,352 +0.53(+2.15%)
Aug 11, 2008 26.22 26.50 24.11 24.67 1,576,857 -1.65(-6.27%)
Aug 08, 2008 26.53 26.98 26.17 26.32 830,625 -1.21(-4.40%)
Aug 07, 2008 27.90 28.37 27.04 27.53 702,101 -0.55(-1.96%)
Aug 06, 2008 26.92 28.47 26.50 28.08 1,398,675 +1.84(+7.01%)
Aug 05, 2008 28.52 28.53 26.19 26.24 2,059,650 -2.14(-7.54%)
Aug 04, 2008 29.95 30.37 28.01 28.38 999,606 -1.45(-4.86%)
Aug 01, 2008 30.80 31.21 29.70 29.83 701,222 -1.12(-3.62%)
Jul 31, 2008 32.00 32.07 30.85 30.95 903,157 -0.19(-0.61%)
Jul 30, 2008 30.00 31.43 29.65 31.14 1,107,441 +0.80(+2.64%)
Jul 29, 2008 30.34 30.99 30.08 30.34 776,430 -0.63(-2.03%)
Jul 28, 2008 31.12 31.49 30.60 30.97 863,427 +0.08(+0.26%)
Jul 25, 2008 31.34 31.34 30.31 30.89 799,099 -0.20(-0.64%)
Jul 24, 2008 31.35 32.10 30.54 31.09 1,093,789 -0.26(-0.83%)
Jul 23, 2008 32.55 33.08 31.03 31.35 1,207,827 -1.51(-4.60%)
Jul 22, 2008 34.76 35.24 32.60 32.86 1,476,251 -2.50(-7.07%)
Jul 21, 2008 33.79 35.42 33.67 35.36 1,160,007 +2.22(+6.70%)
Jul 18, 2008 33.08 33.67 32.76 33.14 932,696 -0.32(-0.96%)
Jul 17, 2008 33.35 34.80 32.68 33.46 1,276,486 -0.27(-0.80%)
Jul 16, 2008 34.67 35.07 33.32 33.73 1,196,758 -1.08(-3.10%)
Jul 15, 2008 36.90 37.16 34.35 34.81 1,590,001 -1.56(-4.29%)
Jul 14, 2008 35.46 36.77 34.89 36.37 959,788 +1.15(+3.27%)
Jul 11, 2008 34.84 35.50 34.61 35.22 1,182,202 +1.51(+4.48%)
Jul 10, 2008 33.27 34.18 32.81 33.71 758,294 +1.26(+3.88%)
Jul 09, 2008 33.08 34.06 32.29 32.45 564,601 -0.22(-0.67%)
Jul 08, 2008 32.86 33.43 31.83 32.67 770,957 -0.48(-1.45%)
Jul 07, 2008 32.83 33.86 32.75 33.15 837,185 -0.24(-0.72%)
Jul 04, 2008 34.06 34.36 32.80 33.39 707,009 +0.00(+0.00%)
Jul 03, 2008 34.06 34.36 32.80 33.39 707,009 -1.29(-3.72%)
Jul 02, 2008 36.01 36.02 34.42 34.68 976,532 -1.45(-4.01%)
Jul 01, 2008 35.25 36.31 35.03 36.13 1,088,511 +1.55(+4.48%)
Jun 30, 2008 35.31 35.73 34.02 34.58 798,365 -0.68(-1.93%)
Jun 27, 2008 33.19 35.61 33.19 35.26 1,698,264 +2.27(+6.88%)
Jun 26, 2008 31.91 33.44 31.60 32.99 1,632,263 +2.37(+7.74%)
Jun 25, 2008 30.76 31.00 30.16 30.62 773,289 -0.31(-1.00%)
Jun 24, 2008 30.98 31.38 30.85 30.93 595,396 -0.15(-0.48%)
Jun 23, 2008 30.20 31.09 30.14 31.08 592,503 +0.43(+1.40%)
Jun 20, 2008 31.34 31.80 30.52 30.65 864,295 -0.65(-2.08%)
Jun 19, 2008 31.60 32.22 31.22 31.30 759,225 +0.13(+0.42%)
Jun 18, 2008 31.18 31.39 30.68 31.17 620,870 +0.22(+0.71%)
Jun 17, 2008 31.01 31.58 30.87 30.95 501,583 -0.29(-0.93%)
Jun 16, 2008 30.48 31.49 30.47 31.24 1,003,885 +1.61(+5.43%)
Jun 13, 2008 29.72 30.23 29.41 29.63 500,457 +0.00(+0.00%)
Jun 12, 2008 30.00 30.04 29.41 29.63 753,417 -0.73(-2.40%)
Jun 11, 2008 30.61 31.14 30.29 30.36 707,223 +0.26(+0.86%)
Jun 10, 2008 30.89 31.92 29.93 30.10 1,177,880 -2.00(-6.23%)
Jun 09, 2008 32.65 32.81 31.78 32.10 1,001,897 -0.59(-1.80%)
Jun 06, 2008 32.71 33.24 32.30 32.69 872,791 +0.60(+1.87%)
Jun 05, 2008 31.18 32.09 30.93 32.09 925,087 +0.96(+3.08%)
Jun 04, 2008 32.05 32.39 31.01 31.13 962,971 -1.03(-3.20%)
Jun 03, 2008 32.50 33.07 32.11 32.16 618,998 -0.74(-2.25%)
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.