Pan American Silver Corp. (NQ: PAAS )

22.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.71 12.87 12.66 12.71 1,384,856 +0.01(+0.08%)
Apr 29, 2019 12.86 12.86 12.61 12.70 1,160,304 -0.27(-2.08%)
Apr 26, 2019 12.77 12.99 12.69 12.97 1,804,700 +0.35(+2.77%)
Apr 25, 2019 12.57 12.73 12.48 12.62 1,471,701 +0.04(+0.32%)
Apr 24, 2019 12.34 12.72 12.31 12.58 1,217,094 +0.23(+1.86%)
Apr 23, 2019 12.40 12.44 12.28 12.35 1,590,525 -0.13(-1.04%)
Apr 22, 2019 12.65 12.71 12.46 12.48 1,647,031 -0.18(-1.42%)
Apr 18, 2019 12.87 13.01 12.64 12.66 2,276,100 -0.22(-1.71%)
Apr 17, 2019 13.05 13.08 12.82 12.88 1,526,780 -0.17(-1.30%)
Apr 16, 2019 13.20 13.25 13.02 13.05 1,227,330 -0.31(-2.32%)
Apr 15, 2019 13.10 13.41 13.07 13.36 1,186,094 +0.10(+0.75%)
Apr 12, 2019 13.32 13.40 13.17 13.26 1,068,000 -0.01(-0.08%)
Apr 11, 2019 13.26 13.50 13.22 13.27 1,322,291 -0.19(-1.41%)
Apr 10, 2019 13.48 13.69 13.45 13.46 1,562,283 -0.02(-0.15%)
Apr 09, 2019 13.51 13.57 13.34 13.48 1,297,506 +0.05(+0.37%)
Apr 08, 2019 13.42 13.52 13.35 13.43 1,438,032 +0.17(+1.28%)
Apr 05, 2019 13.32 13.34 13.14 13.26 1,072,800 -0.07(-0.53%)
Apr 04, 2019 12.94 13.33 12.89 13.33 1,559,175 +0.27(+2.07%)
Apr 03, 2019 12.98 13.14 12.92 13.06 1,933,935 +0.12(+0.93%)
Apr 02, 2019 12.92 13.01 12.86 12.94 1,373,437 +0.01(+0.08%)
Apr 01, 2019 13.32 13.32 12.82 12.93 2,229,671 -0.32(-2.42%)
Mar 29, 2019 13.34 13.56 13.25 13.25 1,623,600 -0.06(-0.45%)
Mar 28, 2019 13.42 13.46 13.17 13.31 1,828,562 -0.29(-2.13%)
Mar 27, 2019 13.72 13.86 13.59 13.60 1,363,864 -0.17(-1.23%)
Mar 26, 2019 13.62 13.80 13.48 13.77 1,734,392 +0.04(+0.29%)
Mar 25, 2019 13.46 13.81 13.39 13.73 2,723,900 +0.37(+2.77%)
Mar 22, 2019 13.12 13.53 13.12 13.36 2,048,800 +0.01(+0.07%)
Mar 21, 2019 13.29 13.43 13.02 13.35 2,756,765 +0.06(+0.45%)
Mar 20, 2019 12.93 13.34 12.79 13.29 2,960,390 +0.40(+3.10%)
Mar 19, 2019 13.07 13.10 12.88 12.89 1,613,076 -0.01(-0.08%)
Mar 18, 2019 13.17 13.26 12.86 12.90 2,886,067 -0.40(-3.01%)
Mar 15, 2019 12.94 13.34 12.82 13.30 8,464,200 +0.50(+3.91%)
Mar 14, 2019 13.00 13.00 12.79 12.80 1,946,516 -0.40(-3.03%)
Mar 13, 2019 13.20 13.43 13.13 13.20 2,077,448 +0.10(+0.76%)
Mar 12, 2019 12.88 13.19 12.88 13.10 1,690,151 +0.28(+2.18%)
Mar 11, 2019 13.17 13.18 12.72 12.82 2,093,347 -0.33(-2.51%)
Mar 08, 2019 13.09 13.38 12.87 13.15 2,841,400 +0.41(+3.22%)
Mar 07, 2019 12.46 12.82 12.43 12.74 2,268,713 +0.25(+2.00%)
Mar 06, 2019 12.87 12.90 12.47 12.49 1,952,781 -0.36(-2.80%)
Mar 05, 2019 12.80 12.90 12.64 12.85 1,795,855 +0.06(+0.47%)
Mar 04, 2019 12.68 12.83 12.52 12.79 2,418,989 +0.10(+0.79%)
Mar 01, 2019 13.14 13.26 12.66 12.69 4,044,300 -0.67(-5.01%)
Feb 28, 2019 13.68 13.70 13.29 13.36 2,456,393 -0.31(-2.27%)
Feb 27, 2019 14.08 14.20 13.65 13.67 2,783,027 -0.39(-2.77%)
Feb 26, 2019 14.02 14.15 13.73 14.06 2,157,729 +0.05(+0.36%)
Feb 25, 2019 14.27 14.35 13.95 14.01 3,362,451 -0.28(-1.96%)
Feb 22, 2019 14.30 14.79 14.23 14.29 4,918,200 +0.08(+0.56%)
Feb 21, 2019 14.12 14.44 13.95 14.21 7,136,262 -0.49(-3.33%)
Feb 20, 2019 15.24 15.24 14.54 14.70 5,986,638 -0.38(-2.52%)
Feb 19, 2019 14.70 15.17 14.47 15.08 2,828,920 +0.61(+4.22%)
Feb 15, 2019 14.45 14.55 14.21 14.47 1,520,300 +0.12(+0.84%)
Feb 14, 2019 14.11 14.41 14.10 14.35 919,300 +0.17(+1.23%)
Feb 13, 2019 14.30 14.48 14.15 14.18 928,811 -0.13(-0.94%)
Feb 12, 2019 14.52 14.56 14.08 14.31 994,001 -0.12(-0.83%)
Feb 11, 2019 14.61 14.73 14.42 14.43 1,190,897 -0.34(-2.30%)
Feb 08, 2019 14.66 14.88 14.61 14.77 1,094,900 +0.21(+1.41%)
Feb 07, 2019 14.91 14.94 14.52 14.56 952,673 -0.26(-1.72%)
Feb 06, 2019 14.77 15.13 14.76 14.82 1,150,660 -0.11(-0.74%)
Feb 05, 2019 14.85 14.94 14.72 14.93 815,459 +0.08(+0.54%)
Feb 04, 2019 14.60 14.88 14.53 14.85 913,272 +0.09(+0.61%)
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.