Pan American Silver Corp. (NQ: PAAS )

25.79 USD -0.62 (-2.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 36.23 36.45 35.50 36.12 2,122,331 -0.18(-0.50%)
Apr 28, 2011 37.21 37.62 36.16 36.30 1,923,800 -0.69(-1.87%)
Apr 27, 2011 35.91 37.19 34.90 36.99 2,457,767 +1.40(+3.93%)
Apr 26, 2011 35.73 35.85 34.94 35.59 2,551,427 -0.26(-0.73%)
Apr 25, 2011 37.17 38.10 35.66 35.85 2,948,345 -1.57(-4.20%)
Apr 21, 2011 37.92 38.09 36.80 37.42 1,805,067 -0.21(-0.56%)
Apr 20, 2011 37.16 38.36 37.14 37.63 2,322,689 +1.10(+3.01%)
Apr 19, 2011 37.48 37.69 36.17 36.53 3,101,163 -0.93(-2.48%)
Apr 18, 2011 37.93 37.99 36.20 37.46 2,756,661 -0.61(-1.60%)
Apr 15, 2011 38.01 38.69 37.01 38.07 4,454,995 +0.72(+1.93%)
Apr 14, 2011 41.13 42.19 36.57 37.35 13,683,144 -3.74(-9.09%)
Apr 13, 2011 40.66 41.41 40.42 41.08 2,320,306 +0.90(+2.23%)
Apr 12, 2011 40.90 41.55 39.80 40.19 2,851,608 -0.76(-1.86%)
Apr 11, 2011 42.96 42.96 40.35 40.95 3,909,038 -1.70(-3.99%)
Apr 08, 2011 40.25 43.06 39.74 42.65 5,784,102 +3.31(+8.41%)
Apr 07, 2011 39.27 40.00 39.05 39.34 2,191,207 +0.15(+0.38%)
Apr 06, 2011 40.36 40.66 38.80 39.19 2,699,817 -0.87(-2.17%)
Apr 05, 2011 38.57 40.09 38.21 40.06 2,511,148 +1.42(+3.67%)
Apr 04, 2011 37.46 38.69 37.39 38.64 1,846,288 +1.71(+4.63%)
Apr 01, 2011 36.85 37.44 36.15 36.93 1,500,736 -0.20(-0.54%)
Mar 31, 2011 37.34 37.67 36.83 37.13 1,506,805 +0.11(+0.30%)
Mar 30, 2011 37.02 37.25 36.54 37.02 1,383,375 +0.70(+1.93%)
Mar 29, 2011 36.01 37.06 35.61 36.32 1,159,263 +0.19(+0.53%)
Mar 28, 2011 36.90 37.15 36.09 36.13 1,570,558 -1.07(-2.88%)
Mar 25, 2011 37.60 38.20 37.12 37.20 1,677,923 -0.16(-0.43%)
Mar 24, 2011 38.00 38.49 37.12 37.36 2,994,203 -0.15(-0.40%)
Mar 23, 2011 35.73 37.64 35.65 37.51 1,711,959 +1.96(+5.51%)
Mar 22, 2011 35.74 36.00 35.10 35.55 1,193,453 -0.42(-1.17%)
Mar 21, 2011 36.02 36.17 35.31 35.97 1,213,304 +1.25(+3.60%)
Mar 18, 2011 34.37 35.25 34.09 34.72 2,512,129 +0.81(+2.39%)
Mar 17, 2011 33.79 34.47 33.57 33.91 1,363,407 +0.27(+0.80%)
Mar 16, 2011 34.60 34.97 33.21 33.64 1,909,110 -0.81(-2.35%)
Mar 15, 2011 33.31 34.75 32.85 34.45 2,375,833 -0.69(-1.96%)
Mar 14, 2011 35.60 35.87 34.70 35.14 1,522,247 -0.82(-2.28%)
Mar 11, 2011 34.46 36.45 34.20 35.96 1,879,343 +0.67(+1.90%)
Mar 10, 2011 36.20 36.39 34.90 35.29 2,971,400 -1.78(-4.80%)
Mar 09, 2011 38.95 39.15 37.07 37.07 2,555,257 -1.76(-4.53%)
Mar 08, 2011 38.45 38.94 36.86 38.83 2,219,152 +0.24(+0.62%)
Mar 07, 2011 40.06 40.58 38.41 38.59 2,757,612 -0.96(-2.43%)
Mar 04, 2011 39.02 39.86 38.90 39.55 1,797,690 +1.10(+2.86%)
Mar 03, 2011 39.22 39.30 38.13 38.45 2,317,620 -1.27(-3.20%)
Mar 02, 2011 40.26 40.44 39.24 39.72 1,508,395 -0.18(-0.45%)
Mar 01, 2011 39.99 40.23 38.87 39.90 2,557,657 +0.80(+2.05%)
Feb 28, 2011 38.69 39.31 38.17 39.10 1,771,895 +1.04(+2.73%)
Feb 25, 2011 37.19 38.07 37.14 38.06 1,016,591 +1.41(+3.85%)
Feb 24, 2011 38.00 38.23 36.61 36.65 1,928,494 -1.53(-4.01%)
Feb 23, 2011 38.45 39.70 37.91 38.18 2,666,895 +0.08(+0.21%)
Feb 22, 2011 40.19 41.15 38.05 38.10 3,583,414 +0.28(+0.74%)
Feb 18, 2011 35.89 37.82 35.76 37.82 3,955,978 +2.42(+6.84%)
Feb 17, 2011 34.90 35.45 34.33 35.40 1,855,990 +0.45(+1.29%)
Feb 16, 2011 36.27 36.42 34.09 34.95 2,892,303 -1.58(-4.33%)
Feb 15, 2011 36.60 36.92 35.90 36.53 2,477,988 +1.17(+3.31%)
Feb 14, 2011 34.70 35.75 34.55 35.36 1,467,122 +1.36(+4.00%)
Feb 11, 2011 34.48 35.13 33.93 34.00 1,193,370 -0.49(-1.42%)
Feb 10, 2011 33.99 34.77 33.60 34.49 1,036,294 +0.14(+0.41%)
Feb 09, 2011 35.67 35.93 34.19 34.35 1,939,542 -1.06(-2.99%)
Feb 08, 2011 35.06 35.53 34.80 35.41 1,650,535 +1.08(+3.15%)
Feb 07, 2011 34.64 34.93 34.13 34.33 934,687 +0.14(+0.41%)
Feb 04, 2011 35.30 35.36 34.05 34.19 1,651,510 -0.74(-2.12%)
Feb 03, 2011 34.28 35.01 33.39 34.93 1,639,266 +0.97(+2.86%)
Feb 02, 2011 34.61 34.76 33.64 33.96 1,183,671 -0.62(-1.79%)
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.