Pan American Silver Corp. (NQ: PAAS )

27.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.21 34.67 32.60 33.02 3,908,400 -2.41(-6.80%)
Feb 25, 2021 36.17 37.29 34.94 35.43 4,222,308 -1.35(-3.67%)
Feb 24, 2021 34.24 37.26 33.99 36.78 5,224,156 +2.17(+6.27%)
Feb 23, 2021 34.12 34.71 33.03 34.61 3,093,966 -0.05(-0.14%)
Feb 22, 2021 33.10 35.04 32.75 34.66 4,523,563 +2.17(+6.68%)
Feb 19, 2021 32.66 32.90 32.29 32.49 2,357,000 +0.45(+1.40%)
Feb 18, 2021 32.15 32.60 31.43 32.04 2,439,712 +0.18(+0.56%)
Feb 17, 2021 32.15 32.55 31.44 31.86 3,518,532 -0.88(-2.69%)
Feb 16, 2021 32.90 33.68 32.54 32.74 2,602,828 -0.59(-1.77%)
Feb 12, 2021 32.50 33.60 32.05 33.33 2,299,400 +0.60(+1.83%)
Feb 11, 2021 33.33 33.68 32.54 32.73 1,837,772 -0.52(-1.56%)
Feb 10, 2021 33.46 33.83 33.06 33.25 2,352,266 +0.20(+0.61%)
Feb 09, 2021 33.47 33.61 32.73 33.05 2,212,913 -0.23(-0.69%)
Feb 08, 2021 32.80 33.59 32.55 33.28 2,897,914 +1.22(+3.81%)
Feb 05, 2021 31.82 32.36 31.23 32.06 3,052,800 +0.44(+1.39%)
Feb 04, 2021 30.55 31.69 30.20 31.62 4,024,503 +0.03(+0.09%)
Feb 03, 2021 32.21 32.34 31.23 31.59 3,142,116 +0.09(+0.29%)
Feb 02, 2021 33.83 34.30 31.41 31.50 8,852,846 -4.88(-13.41%)
Feb 01, 2021 37.37 39.62 35.13 36.38 17,952,595 +3.92(+12.08%)
Jan 29, 2021 33.47 34.12 32.22 32.46 6,721,900 +1.18(+3.77%)
Jan 28, 2021 30.96 32.09 29.83 31.28 8,443,597 +3.16(+11.24%)
Jan 27, 2021 29.33 29.38 27.95 28.12 3,414,557 -1.78(-5.95%)
Jan 26, 2021 30.00 30.29 29.61 29.90 1,655,248 +0.15(+0.50%)
Jan 25, 2021 30.59 30.68 29.51 29.75 2,275,915 -0.47(-1.56%)
Jan 22, 2021 29.66 30.61 29.52 30.22 2,638,500 -0.61(-1.98%)
Jan 21, 2021 31.90 32.13 30.50 30.83 3,199,297 -0.99(-3.11%)
Jan 20, 2021 29.88 31.99 29.78 31.82 5,217,711 +2.29(+7.75%)
Jan 19, 2021 30.00 30.33 29.24 29.53 4,621,964 +0.20(+0.68%)
Jan 15, 2021 30.79 30.89 29.32 29.33 4,403,600 -1.84(-5.90%)
Jan 14, 2021 32.10 32.51 30.89 31.17 4,816,306 -0.82(-2.56%)
Jan 13, 2021 33.54 33.72 31.96 31.99 4,028,277 -2.03(-5.97%)
Jan 12, 2021 34.21 34.25 33.20 34.02 2,444,359 -0.25(-0.73%)
Jan 11, 2021 34.52 34.87 34.16 34.27 2,427,436 -1.14(-3.22%)
Jan 08, 2021 37.18 37.24 34.68 35.41 4,838,000 -2.89(-7.55%)
Jan 07, 2021 38.21 38.69 37.61 38.30 2,034,383 +0.28(+0.74%)
Jan 06, 2021 37.82 38.16 36.95 38.02 3,422,737 -0.18(-0.47%)
Jan 05, 2021 37.60 38.28 36.56 38.20 3,197,305 +0.87(+2.33%)
Jan 04, 2021 36.06 37.51 35.44 37.33 4,610,425 +2.82(+8.17%)
Dec 31, 2020 34.51 34.51 34.51 2,483,495 -0.55(-1.57%)
Dec 30, 2020 33.28 35.08 33.28 35.06 2,483,495 +1.85(+5.57%)
Dec 29, 2020 33.55 33.93 32.80 33.21 1,763,694 -0.16(-0.48%)
Dec 28, 2020 33.86 34.49 33.22 33.37 2,091,200 +0.39(+1.18%)
Dec 24, 2020 32.67 33.14 32.39 32.98 680,800 +0.20(+0.61%)
Dec 23, 2020 32.81 33.20 32.57 32.78 1,556,368 +0.63(+1.96%)
Dec 22, 2020 33.73 33.93 32.06 32.15 2,372,436 -1.71(-5.06%)
Dec 21, 2020 33.60 34.47 33.50 33.87 2,398,935 +0.39(+1.15%)
Dec 18, 2020 34.01 34.10 33.13 33.48 3,620,300 -0.59(-1.73%)
Dec 17, 2020 33.67 34.35 33.25 34.07 3,912,661 +1.84(+5.71%)
Dec 16, 2020 31.09 32.31 30.69 32.23 3,324,891 +1.76(+5.78%)
Dec 15, 2020 29.76 30.47 29.64 30.47 2,298,407 +1.61(+5.58%)
Dec 14, 2020 29.86 30.27 28.82 28.86 1,803,525 -0.80(-2.70%)
Dec 11, 2020 30.18 30.35 29.62 29.66 1,401,000 -0.46(-1.53%)
Dec 10, 2020 30.25 30.81 29.82 30.12 1,930,793 +0.11(+0.37%)
Dec 09, 2020 30.91 31.04 29.68 30.01 2,839,245 -1.32(-4.21%)
Dec 08, 2020 32.14 32.20 31.05 31.33 1,870,335 -0.60(-1.88%)
Dec 07, 2020 30.41 32.37 30.39 31.93 2,408,044 +1.35(+4.41%)
Dec 04, 2020 30.92 31.14 30.41 30.58 1,487,900 -0.11(-0.36%)
Dec 03, 2020 31.18 31.32 30.23 30.69 1,591,800 -0.28(-0.90%)
Dec 02, 2020 31.08 31.17 30.52 30.97 1,948,493 +0.06(+0.19%)
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.