Pan American Silver Corp. (NQ: PAAS )

18.60 -1.42 (-7.09%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.12 19.56 18.95 19.51 1,994,484 +0.15(+0.77%)
Apr 27, 2012 19.42 19.62 19.21 19.36 940,103 +0.17(+0.89%)
Apr 26, 2012 19.00 19.28 18.79 19.19 1,532,751 +0.40(+2.13%)
Apr 25, 2012 18.58 18.88 18.33 18.79 1,853,355 +0.32(+1.73%)
Apr 24, 2012 18.56 18.79 18.34 18.47 1,160,916 -0.04(-0.22%)
Apr 23, 2012 18.90 18.90 18.13 18.51 2,091,265 -0.67(-3.49%)
Apr 20, 2012 19.43 19.59 19.15 19.18 760,003 -0.09(-0.47%)
Apr 19, 2012 19.56 19.86 19.25 19.27 1,406,556 -0.16(-0.82%)
Apr 18, 2012 19.59 19.75 19.26 19.43 1,826,510 -0.30(-1.52%)
Apr 17, 2012 19.68 19.98 19.40 19.73 1,888,436 +0.08(+0.41%)
Apr 16, 2012 20.14 20.19 19.54 19.65 1,701,057 -0.38(-1.90%)
Apr 13, 2012 20.38 20.39 19.88 20.03 1,889,518 -0.37(-1.81%)
Apr 12, 2012 20.01 20.64 20.01 20.40 1,416,620 +0.36(+1.80%)
Apr 11, 2012 20.29 20.57 19.97 20.04 1,197,204 -0.28(-1.38%)
Apr 10, 2012 20.15 20.49 19.95 20.32 1,565,453 +0.19(+0.94%)
Apr 09, 2012 20.31 20.58 20.10 20.13 1,023,433 -0.18(-0.89%)
Apr 05, 2012 21.00 21.11 20.22 20.31 3,009,188 -0.75(-3.56%)
Apr 04, 2012 20.99 21.18 20.48 21.06 2,748,776 -0.30(-1.41%)
Apr 03, 2012 22.22 22.26 21.13 21.36 2,394,091 -0.96(-4.29%)
Apr 02, 2012 22.09 22.70 21.95 22.32 1,662,203 +0.26(+1.18%)
Mar 30, 2012 22.02 22.09 21.43 22.06 1,826,741 +0.38(+1.75%)
Mar 29, 2012 20.94 21.69 20.72 21.68 2,219,466 +0.75(+3.58%)
Mar 28, 2012 21.58 21.62 20.85 20.93 1,580,737 -0.75(-3.46%)
Mar 27, 2012 21.87 21.98 21.62 21.68 964,523 -0.20(-0.91%)
Mar 26, 2012 21.91 22.11 21.66 21.88 1,202,008 +0.24(+1.11%)
Mar 23, 2012 21.35 21.94 21.35 21.64 1,176,563 +0.41(+1.93%)
Mar 22, 2012 21.00 21.28 20.83 21.23 1,316,002 -0.14(-0.66%)
Mar 21, 2012 21.70 21.85 21.20 21.37 1,381,085 -0.18(-0.84%)
Mar 20, 2012 21.10 21.61 20.93 21.55 1,747,947 +0.11(+0.51%)
Mar 19, 2012 21.22 21.77 21.22 21.44 1,771,006 +0.15(+0.70%)
Mar 16, 2012 21.69 21.93 21.22 21.29 4,180,817 -0.46(-2.11%)
Mar 15, 2012 21.91 21.99 21.46 21.75 1,905,107 -0.09(-0.41%)
Mar 14, 2012 22.10 22.14 21.58 21.84 2,811,673 -0.54(-2.41%)
Mar 13, 2012 22.41 22.84 22.25 22.38 2,202,986 -0.01(-0.04%)
Mar 12, 2012 23.53 23.57 22.31 22.39 3,263,456 -1.25(-5.29%)
Mar 09, 2012 23.37 24.02 23.08 23.64 967,577 +0.22(+0.94%)
Mar 08, 2012 23.68 23.88 23.29 23.42 1,292,092 +0.05(+0.21%)
Mar 07, 2012 23.22 23.63 22.88 23.37 1,166,275 +0.23(+0.99%)
Mar 06, 2012 23.21 23.38 22.73 23.14 2,045,562 -0.60(-2.53%)
Mar 05, 2012 24.33 24.42 23.45 23.74 2,037,713 -0.80(-3.26%)
Mar 02, 2012 25.32 25.36 24.38 24.54 1,650,512 -0.71(-2.81%)
Mar 01, 2012 25.30 25.57 24.80 25.25 2,116,828 +0.20(+0.80%)
Feb 29, 2012 26.69 27.11 24.75 25.05 4,566,079 -1.19(-4.54%)
Feb 28, 2012 25.73 26.31 25.62 26.24 2,412,036 +0.85(+3.35%)
Feb 27, 2012 25.57 25.70 25.02 25.39 1,069,108 -0.21(-0.82%)
Feb 24, 2012 25.85 26.02 25.39 25.60 1,363,576 -0.25(-0.97%)
Feb 23, 2012 25.58 26.24 25.21 25.85 3,203,913 +0.68(+2.70%)
Feb 22, 2012 24.50 25.18 24.35 25.17 2,456,113 +0.56(+2.28%)
Feb 21, 2012 24.20 24.69 24.03 24.61 1,606,464 +0.65(+2.71%)
Feb 17, 2012 24.00 24.39 23.84 23.96 1,349,959 -0.05(-0.21%)
Feb 16, 2012 23.32 24.06 23.21 24.01 1,675,314 +0.40(+1.69%)
Feb 15, 2012 23.75 24.07 23.40 23.61 1,701,944 -0.10(-0.42%)
Feb 14, 2012 23.67 23.85 23.33 23.71 1,320,832 -0.04(-0.17%)
Feb 13, 2012 24.12 24.16 23.62 23.75 1,243,321 -0.25(-1.04%)
Feb 10, 2012 23.67 24.10 23.20 24.00 1,919,230 +0.02(+0.08%)
Feb 09, 2012 24.01 24.15 23.61 23.98 2,029,463 +0.27(+1.14%)
Feb 08, 2012 23.95 24.13 23.58 23.71 1,162,773 -0.11(-0.46%)
Feb 07, 2012 23.75 24.22 23.35 23.82 1,401,626 +0.02(+0.08%)
Feb 06, 2012 23.74 24.01 23.55 23.80 977,138 -0.22(-0.92%)
Feb 03, 2012 23.80 24.23 23.29 24.02 1,590,910 -0.01(-0.04%)
Feb 02, 2012 23.74 24.34 23.62 24.03 1,776,359 +0.31(+1.31%)
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.