Pan American Silver Corp. (NQ: PAAS )

25.55 USD -0.24 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.42 22.53 21.04 21.24 3,115,714 -1.37(-6.06%)
Apr 29, 2020 22.09 22.69 21.70 22.61 3,107,877 +0.52(+2.35%)
Apr 28, 2020 21.98 22.27 21.33 22.09 2,765,057 +0.31(+1.42%)
Apr 27, 2020 21.83 22.11 21.07 21.78 2,073,516 +0.09(+0.41%)
Apr 24, 2020 21.70 22.12 20.96 21.69 3,222,900 +0.21(+0.98%)
Apr 23, 2020 21.43 22.90 20.91 21.48 5,356,794 +0.46(+2.19%)
Apr 22, 2020 20.50 21.15 20.17 21.02 4,049,546 +1.28(+6.48%)
Apr 21, 2020 18.77 20.03 18.77 19.74 3,336,536 -0.06(-0.30%)
Apr 20, 2020 18.99 20.11 18.96 19.80 3,507,079 +0.71(+3.72%)
Apr 17, 2020 18.79 19.38 18.65 19.09 4,469,800 -0.56(-2.85%)
Apr 16, 2020 19.43 19.68 18.90 19.65 2,501,923 +0.49(+2.56%)
Apr 15, 2020 18.55 19.30 18.16 19.16 3,216,502 -0.20(-1.03%)
Apr 14, 2020 20.28 21.00 18.76 19.36 5,137,585 -0.10(-0.51%)
Apr 13, 2020 18.19 19.68 17.33 19.46 5,003,448 +1.27(+6.98%)
Apr 09, 2020 17.10 18.40 16.86 18.19 4,340,300 +1.95(+12.01%)
Apr 08, 2020 16.57 16.83 16.00 16.24 1,967,370 +0.03(+0.19%)
Apr 07, 2020 16.53 17.07 16.00 16.21 4,291,545 +0.07(+0.43%)
Apr 06, 2020 15.75 16.32 15.36 16.14 4,284,403 +1.14(+7.60%)
Apr 03, 2020 14.83 15.46 14.73 15.00 2,285,500 +0.15(+1.01%)
Apr 02, 2020 15.49 16.25 14.62 14.85 5,033,030 +0.27(+1.85%)
Apr 01, 2020 14.36 15.16 14.02 14.58 3,646,700 +0.25(+1.74%)
Mar 31, 2020 14.80 15.27 14.26 14.33 3,988,223 -0.47(-3.18%)
Mar 30, 2020 15.18 15.80 14.40 14.80 4,036,416 -0.61(-3.96%)
Mar 27, 2020 16.24 16.63 15.15 15.41 4,056,200 -1.48(-8.76%)
Mar 26, 2020 17.05 17.95 16.08 16.89 5,893,902 +0.11(+0.66%)
Mar 25, 2020 16.91 17.91 15.90 16.78 6,525,754 -0.11(-0.65%)
Mar 24, 2020 16.03 17.30 15.81 16.89 8,113,641 +3.21(+23.46%)
Mar 23, 2020 13.30 14.64 12.12 13.68 5,674,605 +1.91(+16.23%)
Mar 20, 2020 14.52 14.62 11.67 11.77 8,340,200 -1.52(-11.44%)
Mar 19, 2020 13.19 15.43 11.02 13.29 6,896,892 +0.65(+5.14%)
Mar 18, 2020 14.90 16.45 12.33 12.64 8,601,593 -3.36(-21.00%)
Mar 17, 2020 14.10 17.74 14.00 16.00 9,580,484 +1.53(+10.57%)
Mar 16, 2020 10.65 15.21 10.61 14.47 11,794,563 +0.68(+4.93%)
Mar 13, 2020 17.19 17.23 13.79 13.79 7,880,800 -2.75(-16.63%)
Mar 12, 2020 15.93 18.60 15.02 16.54 6,598,338 -2.38(-12.58%)
Mar 11, 2020 20.47 20.62 18.62 18.92 4,408,927 -1.93(-9.26%)
Mar 10, 2020 20.34 21.02 19.83 20.85 4,763,870 +0.68(+3.37%)
Mar 09, 2020 20.30 21.61 19.93 20.17 5,177,458 -1.92(-8.69%)
Mar 06, 2020 22.27 22.35 20.81 22.09 5,187,900 -0.23(-1.03%)
Mar 05, 2020 22.20 22.64 21.89 22.32 4,121,372 +0.27(+1.22%)
Mar 04, 2020 22.30 22.54 21.48 22.05 3,153,616 +0.03(+0.14%)
Mar 03, 2020 21.69 22.94 20.92 22.02 7,521,312 +0.97(+4.61%)
Mar 02, 2020 20.43 21.05 20.24 21.05 3,058,197 +1.25(+6.31%)
Feb 28, 2020 19.46 20.06 18.37 19.80 6,553,500 -1.52(-7.13%)
Feb 27, 2020 24.45 24.52 21.27 21.32 4,632,566 -2.90(-11.97%)
Feb 26, 2020 24.24 24.48 23.73 24.22 2,951,754 -0.11(-0.45%)
Feb 25, 2020 24.70 25.46 24.32 24.33 3,117,537 -1.01(-3.99%)
Feb 24, 2020 26.01 26.20 24.86 25.34 5,145,328 +0.12(+0.48%)
Feb 21, 2020 25.39 25.50 24.90 25.22 3,687,600 +0.31(+1.24%)
Feb 20, 2020 24.53 25.57 24.08 24.91 4,980,664 +0.28(+1.14%)
Feb 19, 2020 24.17 24.87 23.98 24.63 5,072,426 +0.67(+2.80%)
Feb 18, 2020 22.60 23.96 22.25 23.96 4,395,692 +1.54(+6.87%)
Feb 14, 2020 22.46 22.64 22.35 22.42 2,452,900 -0.09(-0.40%)
Feb 13, 2020 22.53 22.98 22.40 22.51 3,285,329 +0.17(+0.76%)
Feb 12, 2020 22.60 22.60 22.30 22.34 1,556,849 -0.33(-1.46%)
Feb 11, 2020 22.60 22.91 22.43 22.67 858,332 +0.06(+0.27%)
Feb 10, 2020 22.49 22.81 22.22 22.61 2,641,200 +0.32(+1.44%)
Feb 07, 2020 23.00 23.00 22.29 22.29 1,716,100 -0.50(-2.19%)
Feb 06, 2020 22.46 22.95 22.43 22.79 2,163,198 +0.43(+1.92%)
Feb 05, 2020 21.95 22.58 21.89 22.36 2,703,648 +0.38(+1.73%)
Feb 04, 2020 21.96 22.09 21.52 21.98 2,392,395 -0.37(-1.66%)
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.