Pan American Silver Corp. (NQ: PAAS )

20.91 -0.51 (-2.36%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.53 29.75 28.59 29.59 1,943,824 +0.35(+1.20%)
Sep 29, 2010 29.72 29.74 29.15 29.24 1,091,229 -0.30(-1.02%)
Sep 28, 2010 28.92 29.60 28.51 29.54 1,481,471 +0.22(+0.75%)
Sep 27, 2010 29.48 29.56 29.10 29.32 889,150 +0.05(+0.17%)
Sep 24, 2010 29.18 29.55 28.99 29.27 1,137,925 +0.53(+1.84%)
Sep 23, 2010 28.70 29.13 28.35 28.74 1,188,303 -0.33(-1.14%)
Sep 22, 2010 29.20 29.23 28.60 29.07 1,441,576 +0.40(+1.40%)
Sep 21, 2010 28.64 28.84 27.83 28.67 1,560,937 -0.18(-0.62%)
Sep 20, 2010 28.68 28.98 28.53 28.85 1,336,671 +0.42(+1.48%)
Sep 17, 2010 29.03 29.10 28.35 28.43 2,498,542 +0.33(+1.18%)
Sep 15, 2010 28.03 28.37 27.69 28.10 1,245,130 -0.05(-0.19%)
Sep 14, 2010 27.01 28.51 27.01 28.15 3,070,119 +1.60(+6.03%)
Sep 13, 2010 26.61 26.91 26.38 26.55 1,091,349 +0.03(+0.11%)
Sep 10, 2010 26.26 26.80 25.93 26.52 1,055,724 +0.69(+2.67%)
Sep 09, 2010 26.70 26.73 25.65 25.83 888,381 -0.64(-2.42%)
Sep 08, 2010 26.60 26.96 26.25 26.47 1,612,315 +0.09(+0.34%)
Sep 07, 2010 26.13 26.70 26.01 26.38 1,973,129 +0.45(+1.74%)
Sep 03, 2010 25.00 26.04 24.86 25.93 1,669,359 +0.88(+3.51%)
Sep 02, 2010 24.74 25.26 24.54 25.05 856,782 +0.56(+2.29%)
Sep 01, 2010 25.00 25.13 24.10 24.49 1,148,197 -0.27(-1.09%)
Aug 31, 2010 24.74 25.50 24.64 24.76 1,739,934 +0.17(+0.69%)
Aug 30, 2010 24.57 24.84 24.20 24.59 853,994 -0.15(-0.62%)
Aug 27, 2010 25.03 25.25 24.36 24.74 1,702,254 +0.06(+0.25%)
Aug 26, 2010 24.31 25.04 24.22 24.68 1,952,083 +0.49(+2.03%)
Aug 25, 2010 23.05 24.21 23.01 24.19 1,375,040 +1.27(+5.54%)
Aug 24, 2010 22.92 23.52 22.72 22.92 652,283 -0.36(-1.55%)
Aug 23, 2010 23.58 23.69 23.19 23.28 526,573 -0.30(-1.27%)
Aug 20, 2010 23.83 23.89 23.22 23.58 610,480 -0.44(-1.83%)
Aug 19, 2010 23.77 24.64 23.77 24.02 1,268,993 +0.10(+0.42%)
Aug 18, 2010 23.26 24.04 23.03 23.92 649,572 +0.49(+2.09%)
Aug 17, 2010 23.51 23.70 23.33 23.43 602,034 +0.08(+0.34%)
Aug 16, 2010 23.14 23.44 23.14 23.35 439,521 +0.33(+1.43%)
Aug 13, 2010 23.22 23.49 22.97 23.02 491,283 -0.40(-1.71%)
Aug 12, 2010 23.03 23.77 23.01 23.42 685,195 +0.29(+1.25%)
Aug 11, 2010 23.40 23.65 22.94 23.13 625,708 -0.43(-1.83%)
Aug 10, 2010 23.21 23.81 22.99 23.56 541,089 +0.02(+0.08%)
Aug 09, 2010 23.79 23.86 23.27 23.54 549,738 -0.25(-1.05%)
Aug 06, 2010 23.86 24.30 23.74 23.79 472,017 +0.04(+0.17%)
Aug 05, 2010 23.83 24.03 23.65 23.75 390,315 -0.11(-0.46%)
Aug 04, 2010 23.84 24.18 23.77 23.86 748,610 +0.44(+1.88%)
Aug 03, 2010 23.00 23.87 23.00 23.42 799,112 +0.38(+1.65%)
Aug 02, 2010 23.44 23.46 22.70 23.04 1,059,014 +0.08(+0.35%)
Jul 30, 2010 22.56 23.04 22.52 22.96 1,117,044 +0.43(+1.91%)
Jul 29, 2010 22.88 23.02 22.52 22.53 718,171 -0.21(-0.92%)
Jul 28, 2010 22.26 23.02 22.26 22.74 596,247 +0.33(+1.47%)
Jul 27, 2010 23.33 23.35 22.29 22.41 861,434 -0.76(-3.28%)
Jul 26, 2010 23.38 23.50 22.90 23.17 579,250 -0.03(-0.13%)
Jul 23, 2010 23.25 23.56 23.05 23.20 638,246 -0.05(-0.22%)
Jul 22, 2010 23.18 23.67 23.04 23.25 702,941 +0.33(+1.44%)
Jul 21, 2010 23.25 23.39 22.80 22.92 700,198 -0.14(-0.61%)
Jul 20, 2010 22.32 23.21 22.32 23.06 1,542,806 +0.44(+1.95%)
Jul 19, 2010 23.75 23.75 22.21 22.62 1,976,376 -1.37(-5.71%)
Jul 16, 2010 24.44 24.44 23.79 23.99 852,225 -0.80(-3.23%)
Jul 15, 2010 25.06 25.06 24.44 24.79 500,295 +0.07(+0.28%)
Jul 14, 2010 24.64 25.01 24.35 24.72 486,946 -0.04(-0.16%)
Jul 13, 2010 25.29 25.48 24.68 24.76 579,917 +0.18(+0.73%)
Jul 12, 2010 24.80 24.98 24.34 24.58 444,277 -0.27(-1.09%)
Jul 09, 2010 24.18 25.20 24.18 24.85 668,891 +0.79(+3.28%)
Jul 08, 2010 24.48 24.67 23.61 24.06 748,438 -0.33(-1.35%)
Jul 07, 2010 23.70 24.43 23.62 24.39 618,703 +0.60(+2.52%)
Jul 06, 2010 24.40 24.40 23.46 23.79 1,017,333 -0.47(-1.94%)
Jul 02, 2010 24.61 24.77 23.98 24.26 891,036 -0.30(-1.22%)
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.