Pan American Silver Corp. (NQ: PAAS )

22.42 -0.18 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.43 22.14 21.40 21.97 1,782,038 +0.67(+3.15%)
Oct 26, 2012 21.26 21.30 21.30 21.30 1,185,700 +0.09(+0.42%)
Oct 25, 2012 21.11 21.57 21.01 21.21 1,901,422 +0.48(+2.32%)
Oct 24, 2012 21.49 21.59 20.65 20.73 1,847,282 -0.67(-3.13%)
Oct 23, 2012 21.50 21.68 21.23 21.40 1,580,364 +0.23(+1.09%)
Oct 19, 2012 21.13 21.35 20.60 21.17 2,418,399 -0.22(-1.03%)
Oct 18, 2012 21.60 21.82 21.17 21.39 1,870,751 -0.41(-1.88%)
Oct 17, 2012 21.70 22.04 21.32 21.80 1,524,951 +0.23(+1.07%)
Oct 16, 2012 21.26 21.62 21.26 21.57 1,474,642 +0.38(+1.79%)
Oct 15, 2012 21.04 21.21 20.72 21.19 2,004,416 +0.00(+0.00%)
Oct 12, 2012 21.52 21.62 21.08 21.19 1,288,033 -0.31(-1.44%)
Oct 11, 2012 21.41 21.77 21.23 21.50 1,497,968 +0.30(+1.42%)
Oct 10, 2012 21.13 21.57 20.88 21.20 1,915,081 +0.01(+0.05%)
Oct 09, 2012 21.60 21.77 21.12 21.19 2,736,681 -0.30(-1.40%)
Oct 08, 2012 21.89 22.03 21.49 21.49 1,576,353 -0.56(-2.54%)
Oct 05, 2012 22.09 22.46 21.82 22.05 1,781,005 -0.14(-0.63%)
Oct 04, 2012 21.86 22.19 21.76 22.19 2,568,061 +0.58(+2.68%)
Oct 03, 2012 21.80 21.93 21.47 21.61 1,555,855 -0.19(-0.87%)
Oct 02, 2012 22.05 22.06 21.56 21.80 2,348,272 +0.13(+0.60%)
Oct 01, 2012 21.72 22.07 21.51 21.67 2,420,386 +0.23(+1.07%)
Sep 28, 2012 21.85 21.97 21.38 21.44 2,752,347 -0.39(-1.79%)
Sep 27, 2012 21.46 21.88 21.15 21.83 2,670,883 +0.78(+3.71%)
Sep 26, 2012 20.35 21.18 20.01 21.05 4,046,896 +0.41(+1.99%)
Sep 25, 2012 21.46 21.73 20.63 20.64 3,323,162 -0.44(-2.09%)
Sep 24, 2012 22.11 22.11 20.92 21.08 4,364,778 -1.38(-6.14%)
Sep 21, 2012 22.20 22.55 21.83 22.46 6,009,763 +0.63(+2.89%)
Sep 20, 2012 21.52 21.98 21.27 21.83 2,921,736 +0.09(+0.41%)
Sep 19, 2012 21.67 22.00 21.33 21.74 3,387,957 +0.25(+1.16%)
Sep 18, 2012 21.10 21.52 20.50 21.49 3,697,967 +0.47(+2.24%)
Sep 17, 2012 21.07 21.36 20.50 21.02 5,550,740 +0.46(+2.24%)
Sep 14, 2012 19.72 20.58 19.70 20.56 3,598,028 +0.95(+4.84%)
Sep 13, 2012 18.48 19.82 18.29 19.61 4,455,660 +1.03(+5.54%)
Sep 12, 2012 18.92 19.00 18.27 18.58 2,284,330 -0.19(-1.01%)
Sep 11, 2012 18.91 19.09 18.65 18.77 1,483,550 +0.03(+0.16%)
Sep 10, 2012 19.09 19.23 18.71 18.74 1,958,305 -0.30(-1.58%)
Sep 07, 2012 19.00 19.17 18.90 19.04 1,984,148 +0.46(+2.48%)
Sep 06, 2012 18.50 18.75 18.27 18.58 2,789,080 +0.56(+3.11%)
Sep 05, 2012 18.28 18.38 17.62 18.02 1,779,351 -0.25(-1.37%)
Sep 04, 2012 17.75 18.32 17.52 18.27 2,983,474 +0.67(+3.81%)
Aug 31, 2012 16.95 17.62 16.69 17.60 2,097,302 +0.91(+5.45%)
Aug 30, 2012 16.80 17.00 16.62 16.69 1,320,130 -0.15(-0.89%)
Aug 29, 2012 17.21 17.25 16.66 16.84 1,661,500 -0.31(-1.81%)
Aug 27, 2012 17.41 17.48 17.13 17.15 1,345,540 -0.12(-0.69%)
Aug 24, 2012 17.32 17.39 16.96 17.27 1,529,188 +0.00(+0.00%)
Aug 23, 2012 17.72 17.85 17.16 17.27 2,693,731 -0.11(-0.63%)
Aug 22, 2012 17.21 17.39 16.72 17.38 2,567,489 +0.38(+2.24%)
Aug 21, 2012 17.14 17.42 16.85 17.00 3,700,804 +0.19(+1.13%)
Aug 20, 2012 16.33 16.90 16.30 16.81 2,574,846 +0.48(+2.94%)
Aug 17, 2012 16.41 16.63 16.25 16.33 1,245,158 -0.05(-0.31%)
Aug 16, 2012 15.54 16.49 15.45 16.38 2,786,221 +1.03(+6.71%)
Aug 15, 2012 15.12 15.43 14.72 15.35 2,059,538 -0.03(-0.20%)
Aug 14, 2012 15.63 15.76 15.25 15.38 879,588 -0.26(-1.66%)
Aug 13, 2012 15.80 15.98 15.53 15.64 739,719 -0.15(-0.95%)
Aug 10, 2012 15.81 15.97 15.67 15.79 1,169,137 -0.04(-0.25%)
Aug 09, 2012 15.62 15.86 15.38 15.83 761,240 +0.31(+2.00%)
Aug 08, 2012 15.53 15.95 15.51 15.52 1,192,748 -0.07(-0.45%)
Aug 07, 2012 15.73 15.85 15.47 15.59 1,128,869 +0.08(+0.52%)
Aug 06, 2012 15.05 15.79 14.97 15.51 1,245,209 +0.61(+4.09%)
Aug 03, 2012 14.81 15.10 14.66 14.90 1,449,134 +0.34(+2.34%)
Aug 02, 2012 14.68 14.96 14.50 14.56 1,301,865 -0.20(-1.36%)
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.