Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.04 32.48 31.63 32.15 1,944,947 -0.21(-0.65%)
Sep 29, 2020 32.50 32.81 32.04 32.36 2,363,759 +0.26(+0.81%)
Sep 28, 2020 31.86 32.34 31.42 32.10 2,357,287 +0.86(+2.75%)
Sep 25, 2020 30.94 31.44 30.60 31.24 1,800,100 -0.12(-0.38%)
Sep 24, 2020 29.91 31.65 29.63 31.36 3,789,416 +0.98(+3.23%)
Sep 23, 2020 32.42 32.60 30.13 30.38 4,629,736 -2.92(-8.77%)
Sep 22, 2020 32.88 33.42 32.60 33.30 2,296,302 +0.55(+1.68%)
Sep 21, 2020 33.62 33.89 32.05 32.75 3,630,354 -1.88(-5.43%)
Sep 18, 2020 35.43 35.71 34.60 34.63 2,792,700 -0.56(-1.59%)
Sep 17, 2020 34.77 35.33 33.97 35.19 1,858,942 -0.78(-2.17%)
Sep 16, 2020 36.34 36.51 35.64 35.97 1,838,686 +0.08(+0.22%)
Sep 15, 2020 36.95 37.11 35.65 35.89 1,996,738 -0.35(-0.97%)
Sep 14, 2020 34.89 36.32 34.82 36.24 2,152,018 +1.77(+5.13%)
Sep 11, 2020 35.32 35.90 34.29 34.47 1,851,000 -0.65(-1.85%)
Sep 10, 2020 36.23 36.83 34.96 35.12 2,048,217 -0.65(-1.82%)
Sep 09, 2020 34.42 35.88 34.36 35.77 2,070,066 +1.89(+5.58%)
Sep 08, 2020 33.37 34.89 32.52 33.88 2,665,593 -0.59(-1.71%)
Sep 04, 2020 34.67 35.00 32.79 34.47 2,731,400 -0.65(-1.85%)
Sep 03, 2020 35.08 35.74 33.86 35.12 2,267,060 -0.43(-1.21%)
Sep 02, 2020 35.15 35.58 33.98 35.55 1,725,294 -0.02(-0.06%)
Sep 01, 2020 36.99 37.00 35.03 35.57 2,168,358 -0.59(-1.63%)
Aug 31, 2020 36.15 36.73 35.65 36.16 2,286,786 +0.44(+1.23%)
Aug 28, 2020 34.90 36.02 34.52 35.72 2,552,700 +1.67(+4.90%)
Aug 27, 2020 35.07 35.23 33.12 34.05 2,184,552 -0.68(-1.96%)
Aug 26, 2020 32.83 34.86 32.81 34.73 2,814,681 +1.44(+4.33%)
Aug 25, 2020 32.82 33.30 32.04 33.29 2,172,912 +0.21(+0.63%)
Aug 24, 2020 33.87 34.00 32.88 33.08 1,700,880 -0.14(-0.42%)
Aug 21, 2020 33.86 33.90 32.89 33.22 2,621,200 -1.12(-3.26%)
Aug 20, 2020 33.56 34.42 33.41 34.34 2,563,860 +0.52(+1.54%)
Aug 19, 2020 34.39 34.90 33.51 33.82 2,499,865 -1.09(-3.12%)
Aug 18, 2020 36.19 36.25 34.49 34.91 2,728,046 -0.26(-0.74%)
Aug 17, 2020 35.10 35.21 34.23 35.17 2,920,322 +1.61(+4.80%)
Aug 14, 2020 33.98 34.21 33.08 33.56 2,145,400 -0.68(-1.99%)
Aug 13, 2020 33.19 34.65 32.84 34.24 4,627,843 +2.00(+6.20%)
Aug 12, 2020 33.39 33.59 32.18 32.24 3,746,082 +0.20(+0.62%)
Aug 11, 2020 34.00 34.17 31.84 32.04 7,502,713 -4.21(-11.61%)
Aug 10, 2020 37.10 37.96 36.05 36.25 3,237,657 -0.45(-1.23%)
Aug 07, 2020 37.43 37.65 36.14 36.70 3,514,800 -1.73(-4.50%)
Aug 06, 2020 40.00 40.11 36.92 38.43 5,785,090 -0.72(-1.84%)
Aug 05, 2020 39.50 40.10 38.12 39.15 5,007,396 +0.34(+0.88%)
Aug 04, 2020 37.09 38.95 36.63 38.81 4,201,015 +1.87(+5.06%)
Aug 03, 2020 37.27 37.42 35.67 36.94 2,419,864 -0.42(-1.12%)
Jul 31, 2020 36.53 37.71 36.03 37.36 3,589,400 +1.84(+5.18%)
Jul 30, 2020 36.73 37.36 35.10 35.52 5,945,224 -2.17(-5.76%)
Jul 29, 2020 38.10 38.25 36.69 37.69 3,948,880 -0.30(-0.79%)
Jul 28, 2020 37.88 38.98 37.28 37.99 3,617,424 -0.78(-2.01%)
Jul 27, 2020 38.58 39.33 37.89 38.77 5,302,501 +2.07(+5.64%)
Jul 24, 2020 36.13 36.93 35.70 36.70 3,761,200 +1.12(+3.15%)
Jul 23, 2020 36.81 37.86 34.76 35.58 7,363,647 -1.66(-4.46%)
Jul 22, 2020 36.81 37.74 35.96 37.24 6,021,459 +1.57(+4.40%)
Jul 21, 2020 37.40 37.40 35.24 35.67 5,682,926 -0.01(-0.03%)
Jul 20, 2020 34.98 35.89 34.73 35.68 4,261,585 +1.29(+3.75%)
Jul 17, 2020 33.11 34.64 33.11 34.39 3,220,500 +1.59(+4.85%)
Jul 16, 2020 33.05 33.53 32.29 32.80 2,654,270 -0.76(-2.26%)
Jul 15, 2020 33.10 33.64 32.09 33.56 2,845,030 +0.58(+1.76%)
Jul 14, 2020 31.24 33.02 30.90 32.98 3,128,560 +1.66(+5.30%)
Jul 13, 2020 33.97 34.00 31.12 31.32 4,158,370 -1.10(-3.39%)
Jul 10, 2020 32.86 33.06 32.09 32.42 2,145,700 -0.06(-0.18%)
Jul 09, 2020 33.07 33.28 31.28 32.48 4,850,743 -0.37(-1.13%)
Jul 08, 2020 31.00 32.85 31.00 32.85 5,348,914 +2.73(+9.06%)
Jul 07, 2020 29.44 30.27 29.12 30.12 2,972,744 +0.65(+2.21%)
Jul 06, 2020 29.86 30.56 28.89 29.47 2,434,812 +0.23(+0.79%)
Jul 02, 2020 29.22 30.39 29.19 29.24 2,105,700 -0.63(-2.11%)
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.