Pan American Silver Corp. (NQ: PAAS )

18.75 +0.52 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.32 17.77 17.30 17.61 1,033,274 +0.33(+1.91%)
Aug 30, 2017 17.34 17.47 17.17 17.27 992,684 -0.19(-1.08%)
Aug 29, 2017 17.74 17.84 17.29 17.46 1,828,848 -0.05(-0.27%)
Aug 28, 2017 17.11 17.57 16.98 17.51 1,779,347 +0.59(+3.51%)
Aug 25, 2017 17.08 17.17 16.89 16.92 1,108,164 -0.08(-0.44%)
Aug 24, 2017 17.05 16.62 16.99 1,033,790 +0.26(+1.58%)
Aug 23, 2017 16.79 16.79 16.59 16.73 881,434 +0.04(+0.23%)
Aug 22, 2017 16.73 16.86 16.66 16.69 889,264 -0.12(-0.73%)
Aug 21, 2017 16.64 16.87 16.62 16.81 1,180,326 +0.28(+1.71%)
Aug 18, 2017 16.98 17.07 16.44 16.53 1,639,488 -0.17(-1.02%)
Aug 17, 2017 16.89 17.04 16.69 16.70 1,471,908 -0.08(-0.48%)
Aug 16, 2017 16.58 16.92 16.48 16.78 1,723,336 +0.20(+1.19%)
Aug 15, 2017 16.38 16.68 16.25 16.58 1,521,841 -0.07(-0.40%)
Aug 14, 2017 16.37 16.77 16.24 16.65 1,275,880 +0.08(+0.45%)
Aug 11, 2017 16.69 16.78 16.32 16.57 2,228,758 -0.05(-0.28%)
Aug 10, 2017 15.81 17.12 15.52 16.62 6,030,632 +1.58(+10.53%)
Aug 09, 2017 15.09 15.31 14.92 15.04 1,422,937 +0.19(+1.27%)
Aug 08, 2017 15.01 15.04 14.75 14.85 1,369,702 -0.04(-0.25%)
Aug 07, 2017 15.06 15.11 14.88 14.89 1,126,085 -0.19(-1.25%)
Aug 04, 2017 15.71 15.02 15.07 1,800,114 -0.64(-4.08%)
Aug 03, 2017 15.73 15.81 15.60 15.71 1,641,005 -0.01(-0.06%)
Aug 02, 2017 15.76 15.90 15.71 15.72 860,753 -0.14(-0.89%)
Aug 01, 2017 15.87 16.09 15.76 15.87 1,110,383 -0.01(-0.06%)
Jul 31, 2017 15.89 16.04 15.78 15.88 1,382,221 -0.02(-0.12%)
Jul 28, 2017 15.67 15.94 15.62 15.89 1,110,433 +0.37(+2.37%)
Jul 27, 2017 16.11 16.11 15.50 15.53 1,690,782 -0.44(-2.77%)
Jul 26, 2017 15.30 16.11 15.29 15.97 1,961,833 +0.57(+3.67%)
Jul 25, 2017 15.70 15.78 15.29 15.40 1,577,587 -0.19(-1.21%)
Jul 24, 2017 15.94 15.94 15.53 15.59 984,651 -0.31(-1.95%)
Jul 21, 2017 16.04 16.04 15.76 15.90 1,170,697 +0.07(+0.42%)
Jul 20, 2017 15.77 15.91 15.59 15.84 1,091,036 +0.16(+1.02%)
Jul 19, 2017 15.63 15.80 15.61 15.68 1,111,022 +0.02(+0.12%)
Jul 18, 2017 15.87 15.89 15.59 15.66 1,324,180 -0.05(-0.30%)
Jul 17, 2017 15.54 15.84 15.39 15.71 2,348,369 +0.45(+2.96%)
Jul 14, 2017 15.35 15.01 15.25 1,902,146 +0.51(+3.45%)
Jul 13, 2017 15.32 15.32 14.71 14.74 1,737,745 -0.55(-3.57%)
Jul 12, 2017 15.51 15.66 15.27 15.29 1,498,333 -0.06(-0.37%)
Jul 11, 2017 15.05 15.36 14.85 15.35 1,602,312 +0.24(+1.56%)
Jul 10, 2017 14.46 15.16 14.21 15.11 2,208,031 +0.54(+3.68%)
Jul 07, 2017 14.92 15.07 14.49 14.57 1,926,718 -0.50(-3.31%)
Jul 06, 2017 15.10 15.18 15.01 15.07 1,401,042 -0.08(-0.50%)
Jul 05, 2017 15.19 15.19 14.89 15.15 2,650,783 -0.02(-0.12%)
Jul 03, 2017 15.54 15.57 15.15 15.17 1,210,777 -0.68(-4.28%)
Jun 30, 2017 15.85 16.00 15.75 15.85 1,548,794 -0.11(-0.71%)
Jun 29, 2017 16.26 16.27 15.84 15.96 1,451,311 -0.43(-2.64%)
Jun 28, 2017 16.17 16.49 16.07 16.39 1,561,256 +0.35(+2.17%)
Jun 27, 2017 16.17 16.25 15.93 16.04 2,020,030 -0.03(-0.18%)
Jun 26, 2017 15.98 16.21 15.86 16.07 1,132,306 -0.07(-0.41%)
Jun 23, 2017 16.20 16.02 16.14 1,668,506 +0.17(+1.06%)
Jun 22, 2017 15.66 16.02 15.58 15.97 1,929,141 +0.48(+3.10%)
Jun 21, 2017 15.25 15.57 15.21 15.49 1,252,414 +0.25(+1.67%)
Jun 20, 2017 15.26 15.32 15.12 15.23 1,117,303 -0.04(-0.25%)
Jun 19, 2017 15.27 15.55 15.19 15.27 2,073,629 -0.04(-0.25%)
Jun 16, 2017 15.44 15.47 15.06 15.31 22,442,294 +0.03(+0.18%)
Jun 15, 2017 15.23 15.54 15.14 15.28 2,789,818 -0.17(-1.10%)
Jun 14, 2017 16.40 16.53 15.32 15.45 2,820,119 -0.65(-4.04%)
Jun 13, 2017 15.89 16.13 15.70 16.10 2,716,561 +0.19(+1.18%)
Jun 12, 2017 17.10 17.10 15.89 15.91 3,057,568 -0.65(-3.93%)
Jun 09, 2017 16.82 16.83 16.48 16.56 1,519,938 -0.38(-2.22%)
Jun 08, 2017 16.81 16.99 16.56 16.94 1,556,974 +0.04(+0.22%)
Jun 07, 2017 16.89 17.11 16.68 16.90 1,852,245 -0.18(-1.05%)
Jun 06, 2017 16.82 17.16 16.70 17.08 2,504,348 +0.59(+3.60%)
Jun 05, 2017 16.51 16.61 16.25 16.49 1,501,174 +0.00(+0.00%)
Jun 02, 2017 16.75 16.85 16.43 16.49 1,818,360 -0.05(-0.28%)
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.