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 (%)
Apr 30, 2018 16.43 16.43 15.96 16.12 1,862,865 -0.69(-4.10%)
Apr 27, 2018 16.70 16.84 16.62 16.81 719,772 +0.13(+0.78%)
Apr 26, 2018 16.73 16.85 16.64 16.68 890,419 -0.06(-0.36%)
Apr 25, 2018 16.70 16.95 16.62 16.74 932,516 -0.23(-1.36%)
Apr 24, 2018 16.90 17.03 16.83 16.97 946,277 +0.08(+0.47%)
Apr 23, 2018 17.03 17.06 16.76 16.89 1,460,694 -0.41(-2.37%)
Apr 20, 2018 17.37 17.44 17.07 17.30 1,376,856 -0.20(-1.14%)
Apr 19, 2018 17.38 17.54 17.19 17.50 1,597,341 +0.29(+1.69%)
Apr 18, 2018 17.04 17.49 17.01 17.21 1,869,544 +0.40(+2.38%)
Apr 17, 2018 16.60 16.88 16.57 16.81 813,803 +0.16(+0.96%)
Apr 16, 2018 16.72 16.72 16.54 16.65 707,094 +0.02(+0.12%)
Apr 13, 2018 16.55 16.81 16.41 16.63 1,037,578 +0.27(+1.65%)
Apr 12, 2018 16.31 16.49 16.07 16.36 1,240,980 -0.19(-1.15%)
Apr 11, 2018 16.42 16.88 16.34 16.55 2,023,067 +0.38(+2.35%)
Apr 10, 2018 16.03 16.29 15.93 16.17 1,077,585 +0.20(+1.25%)
Apr 09, 2018 15.87 16.07 15.65 15.97 877,483 +0.09(+0.57%)
Apr 06, 2018 16.07 16.14 15.86 15.88 654,953 -0.11(-0.69%)
Apr 05, 2018 15.78 16.03 15.75 15.99 698,582 +0.04(+0.25%)
Apr 04, 2018 16.01 16.07 15.86 15.95 536,117 +0.09(+0.57%)
Apr 03, 2018 16.14 16.14 15.70 15.86 1,082,319 -0.36(-2.22%)
Apr 02, 2018 16.24 16.46 16.15 16.22 924,819 +0.07(+0.43%)
Mar 29, 2018 16.15 16.15 16.15 0 +0.26(+1.64%)
Mar 28, 2018 15.95 16.15 15.81 15.89 900,041 -0.14(-0.87%)
Mar 27, 2018 15.92 16.13 15.79 16.03 983,014 -0.04(-0.25%)
Mar 26, 2018 16.25 16.39 16.04 16.07 983,706 -0.12(-0.74%)
Mar 23, 2018 16.01 16.38 15.90 16.19 1,566,916 +0.52(+3.32%)
Mar 22, 2018 15.71 15.86 15.54 15.67 855,168 -0.02(-0.13%)
Mar 21, 2018 15.25 15.76 15.21 15.69 1,221,733 +0.61(+4.05%)
Mar 20, 2018 15.26 15.34 14.91 15.08 1,855,289 -0.32(-2.08%)
Mar 19, 2018 15.31 15.47 15.18 15.40 1,066,735 +0.06(+0.39%)
Mar 16, 2018 15.46 15.57 15.24 15.34 3,110,027 -0.09(-0.58%)
Mar 15, 2018 15.61 15.72 15.40 15.43 973,345 -0.35(-2.22%)
Mar 14, 2018 15.93 16.03 15.76 15.78 1,020,353 -0.13(-0.82%)
Mar 13, 2018 15.85 15.97 15.70 15.91 810,589 +0.17(+1.08%)
Mar 12, 2018 15.46 15.79 15.39 15.74 1,058,849 +0.21(+1.35%)
Mar 09, 2018 15.38 15.68 15.32 15.53 933,474 -0.01(-0.06%)
Mar 08, 2018 15.33 15.56 15.08 15.54 942,274 +0.27(+1.77%)
Mar 07, 2018 15.19 15.27 1,035,307 -0.24(-1.55%)
Mar 06, 2018 15.52 15.80 15.46 15.51 1,668,688 +0.29(+1.91%)
Mar 05, 2018 15.23 15.34 15.09 15.22 1,238,290 -0.11(-0.72%)
Mar 02, 2018 15.46 15.81 15.28 15.33 1,291,332 -0.02(-0.13%)
Mar 01, 2018 15.02 15.42 14.84 15.35 1,575,915 +0.21(+1.39%)
Feb 28, 2018 15.22 15.40 15.12 15.14 1,065,616 -0.08(-0.56%)
Feb 27, 2018 15.50 15.52 15.04 15.22 1,142,689 -0.34(-2.15%)
Feb 26, 2018 15.67 15.90 15.49 15.56 1,002,623 +0.05(+0.32%)
Feb 23, 2018 15.50 15.67 15.46 15.51 1,075,469 -0.10(-0.64%)
Feb 22, 2018 15.88 15.03 15.61 1,843,277 +0.58(+3.86%)
Feb 21, 2018 15.46 15.76 15.00 15.03 2,674,546 -0.72(-4.57%)
Feb 20, 2018 15.84 16.01 15.64 15.75 1,750,932 -0.30(-1.87%)
Feb 16, 2018 16.05 16.05 16.05 0 -0.43(-2.61%)
Feb 15, 2018 16.62 16.68 16.30 16.48 1,379,830 -0.11(-0.66%)
Feb 14, 2018 15.79 16.74 15.69 16.59 1,923,964 +0.73(+4.60%)
Feb 13, 2018 15.91 15.91 15.63 15.86 1,133,769 +0.05(+0.32%)
Feb 12, 2018 15.21 15.97 15.18 15.81 1,864,609 +0.63(+4.15%)
Feb 09, 2018 15.46 15.47 14.69 15.18 2,601,010 -0.28(-1.81%)
Feb 08, 2018 15.57 15.90 15.45 15.46 2,077,994 -0.12(-0.77%)
Feb 07, 2018 16.39 16.40 15.52 15.58 2,063,328 -0.28(-1.77%)
Feb 06, 2018 16.23 15.79 15.86 1,801,125 -0.32(-1.98%)
Feb 05, 2018 16.00 16.29 15.82 16.18 1,460,676 +0.27(+1.70%)
Feb 02, 2018 16.09 16.31 15.88 15.91 1,504,360 -0.45(-2.75%)
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.