Pan American Silver Corp. (NQ: PAAS )

24.27 USD +0.04 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.36 18.83 18.34 18.66 974,861 +0.35(+1.91%)
Aug 30, 2017 18.38 18.52 18.20 18.31 936,566 -0.20(-1.08%)
Aug 29, 2017 18.80 18.91 18.33 18.51 1,725,459 -0.05(-0.27%)
Aug 28, 2017 18.13 18.62 18.00 18.56 1,678,757 +0.63(+3.51%)
Aug 25, 2017 18.10 18.20 17.90 17.93 1,045,517 -0.08(-0.44%)
Aug 24, 2017 18.07 17.62 18.01 975,348 +0.28(+1.58%)
Aug 23, 2017 17.80 17.80 17.58 17.73 831,605 +0.04(+0.23%)
Aug 22, 2017 17.73 17.87 17.66 17.69 838,992 -0.13(-0.73%)
Aug 21, 2017 17.64 17.88 17.62 17.82 1,113,600 +0.30(+1.71%)
Aug 18, 2017 18.00 18.09 17.43 17.52 1,546,804 -0.18(-1.02%)
Aug 17, 2017 17.90 18.06 17.69 17.70 1,388,698 -0.11(-0.62%)
Aug 16, 2017 17.60 17.96 17.49 17.81 1,623,630 +0.21(+1.19%)
Aug 15, 2017 17.39 17.70 17.25 17.60 1,433,793 -0.07(-0.40%)
Aug 14, 2017 17.38 17.80 17.24 17.67 1,202,062 +0.08(+0.45%)
Aug 11, 2017 17.71 17.81 17.32 17.59 2,099,810 -0.05(-0.28%)
Aug 10, 2017 16.78 18.17 16.47 17.64 5,681,720 +1.68(+10.53%)
Aug 09, 2017 16.02 16.25 15.84 15.96 1,340,611 +0.20(+1.27%)
Aug 08, 2017 15.93 15.96 15.66 15.76 1,290,456 -0.04(-0.25%)
Aug 07, 2017 15.99 16.04 15.79 15.80 1,060,934 -0.20(-1.25%)
Aug 04, 2017 16.68 15.94 16.00 1,695,966 -0.68(-4.08%)
Aug 03, 2017 16.70 16.78 16.56 16.68 1,546,062 -0.01(-0.06%)
Aug 02, 2017 16.73 16.88 16.67 16.69 810,953 -0.15(-0.89%)
Aug 01, 2017 16.84 17.08 16.73 16.84 1,046,140 -0.01(-0.06%)
Jul 31, 2017 16.87 17.02 16.75 16.85 1,302,251 -0.02(-0.12%)
Jul 28, 2017 16.63 16.92 16.58 16.87 1,046,187 +0.39(+2.37%)
Jul 27, 2017 17.10 17.10 16.45 16.48 1,592,959 -0.47(-2.77%)
Jul 26, 2017 16.24 17.10 16.23 16.95 1,848,328 +0.60(+3.67%)
Jul 25, 2017 16.66 16.75 16.23 16.35 1,486,313 -0.20(-1.21%)
Jul 24, 2017 16.92 16.92 16.48 16.55 927,683 -0.33(-1.95%)
Jul 21, 2017 17.02 17.02 16.73 16.88 1,102,965 +0.07(+0.42%)
Jul 20, 2017 16.74 16.89 16.55 16.81 1,027,913 +0.17(+1.02%)
Jul 19, 2017 16.59 16.77 16.57 16.64 1,046,742 +0.02(+0.12%)
Jul 18, 2017 16.84 16.87 16.55 16.62 1,247,568 -0.05(-0.30%)
Jul 17, 2017 16.49 16.81 16.33 16.67 2,212,500 +0.48(+2.96%)
Jul 14, 2017 16.29 15.93 16.19 1,792,094 +0.54(+3.45%)
Jul 13, 2017 16.26 16.26 15.61 15.65 1,637,205 -0.58(-3.57%)
Jul 12, 2017 16.46 16.62 16.21 16.23 1,411,645 -0.06(-0.37%)
Jul 11, 2017 15.97 16.30 15.76 16.29 1,509,608 +0.25(+1.56%)
Jul 10, 2017 15.35 16.09 15.08 16.04 2,080,282 +0.57(+3.68%)
Jul 07, 2017 15.84 16.00 15.38 15.47 1,815,245 -0.53(-3.31%)
Jul 06, 2017 16.03 16.11 15.93 16.00 1,319,983 -0.08(-0.50%)
Jul 05, 2017 16.12 16.12 15.80 16.08 2,497,418 -0.02(-0.12%)
Jul 03, 2017 16.49 16.53 16.08 16.10 1,140,726 -0.72(-4.28%)
Jun 30, 2017 16.82 16.98 16.72 16.82 1,459,186 -0.12(-0.71%)
Jun 29, 2017 17.26 17.27 16.82 16.94 1,367,343 -0.46(-2.64%)
Jun 28, 2017 17.16 17.50 17.06 17.40 1,470,927 +0.37(+2.17%)
Jun 27, 2017 17.16 17.25 16.91 17.03 1,903,158 -0.03(-0.18%)
Jun 26, 2017 16.96 17.21 16.83 17.06 1,066,795 -0.07(-0.41%)
Jun 23, 2017 17.20 17.00 17.13 1,571,972 +0.18(+1.06%)
Jun 22, 2017 16.62 17.00 16.54 16.95 1,817,528 +0.51(+3.10%)
Jun 21, 2017 16.19 16.53 16.14 16.44 1,179,954 +0.27(+1.67%)
Jun 20, 2017 16.20 16.26 16.05 16.17 1,052,660 -0.04(-0.25%)
Jun 19, 2017 16.21 16.51 16.12 16.21 1,953,656 -0.04(-0.25%)
Jun 16, 2017 16.39 16.42 15.98 16.25 21,143,855 +0.03(+0.18%)
Jun 15, 2017 16.17 16.49 16.07 16.22 2,628,409 -0.18(-1.10%)
Jun 14, 2017 17.41 17.54 16.26 16.40 2,656,956 -0.69(-4.04%)
Jun 13, 2017 16.87 17.12 16.66 17.09 2,559,390 +0.20(+1.18%)
Jun 12, 2017 18.15 18.15 16.87 16.89 2,880,667 -0.69(-3.92%)
Jun 09, 2017 17.85 17.86 17.49 17.58 1,432,000 -0.40(-2.22%)
Jun 08, 2017 17.84 18.03 17.58 17.98 1,466,893 +0.04(+0.22%)
Jun 07, 2017 17.93 18.16 17.70 17.94 1,745,081 -0.19(-1.05%)
Jun 06, 2017 17.85 18.21 17.73 18.13 2,359,455 +0.63(+3.60%)
Jun 05, 2017 17.52 17.63 17.25 17.50 1,414,321 +0.00(+0.00%)
Jun 02, 2017 17.78 17.89 17.44 17.50 1,713,156 -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.