Pan American Silver Corp. (NQ: PAAS )

27.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.97 17.53 17.90 874,716 +0.34(+1.94%)
Jun 28, 2018 17.63 17.71 17.48 17.56 706,884 -0.07(-0.37%)
Jun 27, 2018 17.56 17.76 17.52 17.62 647,815 +0.05(+0.26%)
Jun 26, 2018 17.43 17.65 17.35 17.58 559,844 +0.05(+0.29%)
Jun 25, 2018 17.90 17.96 17.51 17.53 1,148,749 -0.44(-2.45%)
Jun 22, 2018 17.65 18.00 17.63 17.97 736,698 +0.41(+2.33%)
Jun 21, 2018 17.41 17.65 17.34 17.56 847,108 +0.07(+0.40%)
Jun 20, 2018 17.53 17.60 17.45 17.49 510,278 +0.00(+0.00%)
Jun 19, 2018 17.51 17.63 17.48 17.49 831,036 -0.22(-1.24%)
Jun 18, 2018 17.69 17.76 17.58 17.71 541,455 -0.02(-0.11%)
Jun 15, 2018 18.14 17.68 17.73 2,435,277 -0.41(-2.26%)
Jun 14, 2018 18.17 18.25 18.02 18.14 741,289 +0.08(+0.44%)
Jun 13, 2018 18.10 18.20 17.81 18.06 994,563 +0.03(+0.17%)
Jun 12, 2018 17.91 18.07 17.82 18.03 952,609 +0.12(+0.67%)
Jun 11, 2018 17.64 17.99 17.56 17.91 808,818 +0.30(+1.70%)
Jun 08, 2018 17.78 17.80 17.56 17.61 698,123 -0.16(-0.90%)
Jun 07, 2018 18.01 18.01 17.68 17.77 880,554 -0.11(-0.59%)
Jun 06, 2018 17.76 17.88 1,148,530 +0.01(+0.08%)
Jun 05, 2018 17.65 17.94 17.65 17.86 1,015,792 +0.20(+1.13%)
Jun 04, 2018 17.86 17.94 17.60 17.66 1,209,933 -0.04(-0.23%)
Jun 01, 2018 17.61 17.83 17.53 17.70 920,526 +0.01(+0.06%)
May 31, 2018 18.11 18.11 17.67 17.69 1,084,804 -0.25(-1.39%)
May 30, 2018 17.90 18.14 17.90 17.94 728,818 +0.16(+0.90%)
May 29, 2018 17.30 17.91 17.21 17.78 1,666,094 -0.25(-1.39%)
May 25, 2018 18.03 18.03 18.03 0 -0.53(-2.86%)
May 24, 2018 18.26 18.59 18.17 18.56 1,394,703 +0.44(+2.43%)
May 23, 2018 17.83 18.20 17.83 18.12 1,141,843 +0.13(+0.72%)
May 22, 2018 18.12 18.25 17.97 17.99 1,239,597 -0.06(-0.33%)
May 21, 2018 17.69 18.06 17.34 18.05 1,185,816 +0.41(+2.32%)
May 18, 2018 17.48 17.75 17.48 17.64 1,180,965 +0.09(+0.51%)
May 17, 2018 17.46 17.61 17.44 17.55 858,904 +0.04(+0.23%)
May 16, 2018 17.34 17.64 17.25 17.51 894,533 +0.25(+1.45%)
May 15, 2018 17.25 17.46 17.15 17.26 1,227,482 -0.42(-2.38%)
May 14, 2018 18.28 18.31 17.57 17.68 1,367,230 -0.42(-2.32%)
May 11, 2018 18.25 18.75 18.08 18.10 1,661,038 -0.01(-0.06%)
May 10, 2018 17.38 18.39 17.11 18.11 3,707,397 +1.73(+10.56%)
May 09, 2018 16.43 16.52 16.27 16.38 767,149 -0.02(-0.12%)
May 08, 2018 16.37 16.48 16.17 16.40 949,794 -0.02(-0.12%)
May 07, 2018 16.52 16.58 16.40 16.42 644,424 -0.14(-0.85%)
May 04, 2018 16.54 16.67 16.51 16.56 617,335 -0.04(-0.24%)
May 03, 2018 16.65 16.77 16.52 16.60 564,012 +0.11(+0.67%)
May 02, 2018 16.36 16.87 16.29 16.49 1,563,130 +0.32(+1.98%)
May 01, 2018 16.01 16.20 15.91 16.17 963,899 +0.05(+0.31%)
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 16.58 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%)
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.