Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.39 17.56 17.12 17.44 1,234,668 +0.04(+0.23%)
May 30, 2017 17.44 17.63 17.38 17.40 1,060,951 -0.32(-1.81%)
May 26, 2017 17.80 17.88 17.63 17.72 1,404,101 +0.18(+1.03%)
May 25, 2017 17.25 17.62 17.15 17.54 1,412,933 +0.17(+0.98%)
May 24, 2017 17.04 17.42 16.91 17.37 1,660,230 +0.26(+1.52%)
May 23, 2017 17.65 17.71 17.00 17.11 1,315,272 -0.46(-2.62%)
May 22, 2017 17.45 17.86 17.41 17.57 1,319,791 +0.27(+1.56%)
May 19, 2017 17.44 17.53 17.18 17.30 3,197,170 +0.09(+0.52%)
May 18, 2017 18.12 18.12 17.19 17.21 2,457,583 -1.08(-5.90%)
May 17, 2017 18.47 18.60 18.13 18.29 3,381,901 +0.53(+2.98%)
May 16, 2017 17.63 17.87 17.58 17.76 1,349,690 +0.22(+1.25%)
May 15, 2017 17.96 17.98 17.29 17.54 1,441,707 +0.01(+0.06%)
May 12, 2017 17.00 17.56 17.00 17.53 2,373,641 +0.75(+4.47%)
May 11, 2017 16.41 16.93 16.31 16.78 1,932,606 +0.51(+3.13%)
May 10, 2017 16.26 16.49 15.96 16.27 1,753,325 +0.17(+1.06%)
May 09, 2017 16.11 16.24 15.85 16.10 1,789,144 -0.14(-0.86%)
May 08, 2017 16.23 16.38 16.00 16.24 1,538,500 +0.00(+0.00%)
May 05, 2017 15.75 16.31 15.69 16.24 1,734,727 +0.55(+3.51%)
May 04, 2017 16.14 16.14 15.64 15.69 2,143,518 -0.68(-4.15%)
May 03, 2017 16.40 16.82 16.19 16.37 2,238,824 -0.10(-0.61%)
May 02, 2017 16.32 16.58 16.25 16.47 1,834,665 +0.11(+0.67%)
May 01, 2017 16.65 16.82 16.21 16.36 1,561,545 -0.41(-2.44%)
Apr 28, 2017 16.64 16.83 16.45 16.77 2,202,026 +0.27(+1.64%)
Apr 27, 2017 16.92 16.93 16.39 16.50 2,682,087 -0.46(-2.71%)
Apr 26, 2017 16.69 17.09 16.45 16.96 2,950,057 +0.20(+1.19%)
Apr 25, 2017 17.72 17.74 16.48 16.76 3,544,054 -1.05(-5.90%)
Apr 24, 2017 17.80 18.07 17.77 17.81 1,835,250 -0.28(-1.55%)
Apr 21, 2017 18.12 18.18 17.96 18.09 1,404,385 +0.01(+0.06%)
Apr 20, 2017 17.98 18.35 17.93 18.08 1,603,147 -0.02(-0.11%)
Apr 19, 2017 18.58 18.59 17.91 18.10 2,338,445 -0.65(-3.47%)
Apr 18, 2017 18.71 18.82 18.34 18.75 2,176,583 -0.10(-0.53%)
Apr 17, 2017 18.94 19.12 18.70 18.85 1,808,245 -0.04(-0.21%)
Apr 13, 2017 18.52 19.43 18.48 18.89 4,236,744 +0.68(+3.73%)
Apr 12, 2017 18.09 18.22 17.86 18.21 1,151,802 +0.12(+0.66%)
Apr 11, 2017 18.19 18.29 17.83 18.09 2,983,925 +0.18(+1.01%)
Apr 10, 2017 17.96 17.98 17.61 17.91 1,055,821 -0.11(-0.61%)
Apr 07, 2017 18.32 18.42 17.80 18.02 1,824,731 +0.07(+0.39%)
Apr 06, 2017 17.76 18.07 17.70 17.95 1,077,396 +0.13(+0.73%)
Apr 05, 2017 17.69 17.94 17.50 17.82 1,407,704 -0.01(-0.06%)
Apr 04, 2017 17.93 17.97 17.68 17.83 975,542 +0.07(+0.39%)
Apr 03, 2017 17.49 17.78 17.38 17.76 1,562,356 +0.24(+1.37%)
Mar 31, 2017 17.29 17.76 17.13 17.52 1,856,553 +0.02(+0.11%)
Mar 30, 2017 17.56 17.79 17.40 17.50 1,090,807 -0.24(-1.35%)
Mar 29, 2017 17.55 17.94 17.48 17.74 1,276,887 +0.12(+0.68%)
Mar 28, 2017 17.88 17.91 17.38 17.62 1,607,609 -0.22(-1.23%)
Mar 27, 2017 17.82 17.98 17.37 17.84 1,970,819 +0.36(+2.06%)
Mar 24, 2017 17.92 17.96 17.46 17.48 1,894,927 -0.51(-2.83%)
Mar 23, 2017 18.06 18.17 17.45 17.99 1,713,988 -0.02(-0.11%)
Mar 22, 2017 18.17 18.43 17.80 18.01 1,876,192 +0.06(+0.33%)
Mar 21, 2017 17.50 18.24 17.43 17.95 3,034,721 +0.75(+4.36%)
Mar 20, 2017 16.96 17.24 16.85 17.20 1,170,209 +0.17(+1.00%)
Mar 17, 2017 17.32 17.58 16.86 17.03 3,209,322 -0.23(-1.33%)
Mar 16, 2017 17.48 17.63 16.96 17.26 2,686,454 +0.15(+0.88%)
Mar 15, 2017 16.16 17.20 15.95 17.11 2,394,227 +1.12(+7.00%)
Mar 14, 2017 16.52 16.70 15.90 15.99 1,661,731 -0.62(-3.73%)
Mar 13, 2017 16.48 16.76 16.31 16.61 1,779,967 +0.35(+2.15%)
Mar 10, 2017 16.14 16.41 15.80 16.26 1,666,191 +0.42(+2.65%)
Mar 09, 2017 16.05 16.20 15.81 15.84 1,399,147 -0.20(-1.25%)
Mar 08, 2017 16.07 16.37 16.03 16.04 1,196,718 -0.30(-1.84%)
Mar 07, 2017 16.05 16.49 15.96 16.34 1,915,404 +0.08(+0.49%)
Mar 06, 2017 16.73 16.77 16.08 16.26 1,926,613 -0.56(-3.33%)
Mar 03, 2017 16.66 17.00 16.26 16.82 3,119,136 +0.20(+1.20%)
Mar 02, 2017 17.53 17.77 16.53 16.62 3,080,443 -1.37(-7.62%)
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.