Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2023				17.13	0	-0.87(-4.86%)
Apr 14, 2023	18.37	18.63	17.65	18.00	6,278,128	-0.73(-3.90%)
Apr 13, 2023	18.63	19.08	18.40	18.74	7,157,698	+0.50(+2.74%)
Apr 12, 2023	18.46	18.59	17.93	18.24	7,318,242	+0.14(+0.79%)
Apr 11, 2023	18.33	18.54	18.05	18.09	6,098,512	-0.09(-0.47%)
Apr 10, 2023	18.27	18.33	18.00	18.18	4,733,150	-0.38(-2.06%)
Apr 06, 2023	18.14	18.61	17.84	18.56	5,321,911	+0.40(+2.21%)
Apr 05, 2023	18.43	18.63	18.04	18.16	7,271,391	-0.08(-0.42%)
Apr 04, 2023	17.59	18.36	17.36	18.24	8,709,657	+0.58(+3.30%)
Apr 03, 2023	17.47	17.93	17.21	17.65	5,536,336	+0.25(+1.43%)
Mar 31, 2023	17.64	17.76	17.19	17.40	10,157,853	-0.15(-0.87%)
Mar 30, 2023	17.77	17.91	17.54	17.56	7,683,845	+0.02(+0.11%)
Mar 29, 2023	17.56	17.74	17.39	17.54	3,803,359	-0.13(-0.76%)
Mar 28, 2023	17.36	17.69	16.92	17.67	4,308,644	+0.39(+2.27%)
Mar 27, 2023	16.79	17.32	16.72	17.28	2,521,683	+0.06(+0.33%)
Mar 24, 2023	17.33	17.60	17.03	17.22	5,416,217	+0.06(+0.33%)
Mar 23, 2023	16.83	17.40	16.67	17.16	5,314,668	+0.47(+2.81%)
Mar 22, 2023	16.33	16.99	16.23	16.70	4,415,758	+0.40(+2.47%)
Mar 21, 2023	16.80	16.86	16.01	16.29	5,433,764	-0.76(-4.43%)
Mar 20, 2023	17.00	17.25	16.88	17.05	5,316,220	+0.24(+1.42%)
Mar 17, 2023	16.06	17.09	16.02	16.81	9,421,994	+1.07(+6.80%)
Mar 16, 2023	16.07	16.12	15.52	15.74	4,581,755	-0.31(-1.91%)
Mar 15, 2023	16.69	16.83	15.84	16.05	5,478,223	-0.27(-1.64%)
Mar 14, 2023	16.11	16.48	15.86	16.31	5,016,085	+0.27(+1.67%)
Mar 13, 2023	15.75	16.26	15.61	16.05	9,045,308	+1.17(+7.84%)
Mar 10, 2023	14.88	15.37	14.72	14.88	5,433,668	+0.33(+2.23%)
Mar 09, 2023	14.52	14.89	14.52	14.55	3,647,927	+0.14(+1.00%)
Mar 08, 2023	14.60	14.86	14.22	14.41	4,051,147	-0.15(-1.05%)
Mar 07, 2023	15.31	15.31	14.34	14.56	5,408,429	-0.88(-5.70%)
Mar 06, 2023	15.25	15.62	15.19	15.44	5,841,860	+0.10(+0.62%)
Mar 03, 2023	14.82	15.37	14.67	15.35	5,865,342	+0.72(+4.90%)
Mar 02, 2023	14.35	14.63	14.28	14.63	3,540,147	+0.08(+0.52%)
Mar 01, 2023	14.37	14.61	14.12	14.55	4,706,471	+0.44(+3.10%)
Feb 28, 2023	13.90	14.25	13.69	14.12	4,807,958	+0.17(+1.23%)
Feb 27, 2023	14.14	14.33	13.82	13.95	4,534,478	-0.21(-1.48%)
Feb 24, 2023	14.25	14.38	14.04	14.16	3,710,170	-0.35(-2.42%)
Feb 23, 2023	14.80	15.04	14.32	14.51	5,157,493	-0.47(-3.11%)
Feb 22, 2023	14.86	15.05	14.76	14.97	6,181,570	+0.09(+0.57%)
Feb 21, 2023	15.35	15.43	14.83	14.89	4,906,831	-0.51(-3.33%)
Feb 17, 2023	15.20	15.50	15.12	15.40	5,203,674	-0.04(-0.25%)
Feb 16, 2023	15.16	15.55	14.93	15.44	3,562,688	+0.11(+0.74%)
Feb 15, 2023	15.30	15.40	15.09	15.32	3,995,207	-0.34(-2.18%)
Feb 14, 2023	15.35	15.72	15.26	15.67	2,103,938	+0.18(+1.17%)
Feb 13, 2023	15.61	15.72	15.37	15.49	1,698,805	-0.17(-1.09%)
Feb 10, 2023	15.78	15.82	15.46	15.66	2,505,752	-0.01(-0.06%)
Feb 09, 2023	16.17	16.31	15.64	15.67	3,274,438	-0.36(-2.25%)
Feb 08, 2023	16.20	16.28	15.99	16.03	1,981,916	-0.13(-0.82%)
Feb 07, 2023	16.19	16.46	15.98	16.16	3,328,635	+0.00(+0.00%)
Feb 06, 2023	16.25	16.25	15.92	16.16	3,194,739	-0.13(-0.82%)
Feb 03, 2023	16.93	17.12	16.24	16.29	5,816,663	-1.25(-7.15%)
Feb 02, 2023	17.96	18.12	17.23	17.55	4,762,917	-0.27(-1.49%)
Feb 01, 2023	17.17	17.98	17.00	17.81	3,393,620	+0.49(+2.85%)
Jan 31, 2023	17.13	17.48	16.96	17.32	3,238,465	+0.09(+0.55%)
Jan 30, 2023	17.52	17.69	17.21	17.22	3,787,416	-0.43(-2.42%)
Jan 27, 2023	17.54	17.71	17.38	17.65	3,945,075	-0.21(-1.17%)
Jan 26, 2023	18.20	18.26	17.56	17.86	3,598,750	-0.32(-1.78%)
Jan 25, 2023	17.84	18.26	17.78	18.18	4,530,567	+0.12(+0.68%)
Jan 24, 2023	17.72	18.11	17.50	18.06	2,624,206	+0.20(+1.12%)
Jan 23, 2023	17.78	17.95	17.44	17.86	3,828,360	-0.27(-1.47%)
Jan 20, 2023	17.57	18.19	17.40	18.13	4,022,214	+0.47(+2.64%)
Jan 19, 2023	17.32	17.78	17.17	17.66	3,455,490	+0.40(+2.31%)
Jan 18, 2023	17.76	18.24	17.23	17.26	3,603,125	-0.22(-1.25%)
Jan 17, 2023	17.63	17.79	17.36	17.48	3,192,218	-0.38(-2.13%)
Jan 13, 2023	17.48	17.89	17.45	17.86	4,040,012	+0.28(+1.57%)
Jan 12, 2023	17.62	17.73	17.10	17.59	3,727,544	+0.24(+1.37%)
Jan 11, 2023	17.45	17.59	17.11	17.35	4,579,245	+0.16(+0.94%)
Jan 10, 2023	16.71	17.19	16.51	17.19	2,733,944	+0.48(+2.84%)
Jan 09, 2023	17.04	17.13	16.70	16.71	3,187,713	-0.14(-0.85%)
Jan 06, 2023	16.91	17.09	16.38	16.85	4,302,165	+0.31(+1.90%)
Jan 05, 2023	16.52	16.59	15.96	16.54	4,768,371	-0.46(-2.68%)
Jan 04, 2023	16.65	17.10	16.53	17.00	5,994,709	+0.68(+4.19%)
Jan 03, 2023	15.96	16.57	15.92	16.31	5,606,697	+0.79(+5.08%)
Dec 30, 2022	15.87	15.94	15.39	15.52	2,981,308	-0.35(-2.21%)
Dec 29, 2022	16.07	16.33	15.84	15.88	3,088,362	-0.01(-0.06%)
Dec 28, 2022	16.32	16.34	15.81	15.88	2,797,338	-0.57(-3.46%)
Dec 27, 2022	16.11	16.81	16.00	16.45	2,768,265	+0.48(+3.03%)
Dec 23, 2022	16.00	16.07	15.40	15.97	2,843,407	+0.10(+0.60%)
Dec 22, 2022	15.79	15.88	15.15	15.88	3,549,194	-0.11(-0.71%)
Dec 21, 2022	16.22	16.29	15.87	15.99	3,266,287	+0.10(+0.66%)
Dec 20, 2022	15.27	16.09	15.20	15.88	4,987,512	+0.97(+6.50%)
Dec 19, 2022	15.25	15.30	14.87	14.92	3,475,133	-0.27(-1.75%)
Dec 16, 2022	14.83	15.33	14.82	15.18	3,527,043	+0.20(+1.33%)
Dec 15, 2022	15.31	15.39	14.98	14.98	2,527,350	-0.79(-5.00%)
Dec 14, 2022	15.71	15.89	15.40	15.77	3,058,426	+0.00(+0.00%)
Dec 13, 2022	16.34	16.44	15.50	15.77	6,804,913	+0.15(+0.97%)
Dec 12, 2022	15.55	15.62	15.22	15.62	2,535,764	+0.01(+0.06%)
Dec 09, 2022	16.00	16.15	15.55	15.61	4,050,604	-0.25(-1.56%)
Dec 08, 2022	16.37	16.41	15.74	15.86	2,903,614	-0.28(-1.77%)
Dec 07, 2022	15.78	16.28	15.74	16.14	4,924,823	+0.57(+3.66%)
Dec 06, 2022	16.04	16.09	15.52	15.57	2,985,158	-0.19(-1.21%)
Dec 05, 2022	16.40	16.53	15.72	15.76	4,266,366	-0.81(-4.87%)
Dec 02, 2022	16.20	16.71	16.06	16.57	4,590,174	-0.06(-0.34%)
Dec 01, 2022	15.82	16.64	15.62	16.63	9,779,361	+1.05(+6.77%)
Nov 30, 2022	14.85	15.59	14.63	15.57	6,791,410	+1.08(+7.48%)
Nov 29, 2022	14.39	14.90	14.39	14.49	3,166,880	+0.29(+2.01%)
Nov 28, 2022	14.89	14.91	14.08	14.20	3,962,221	-0.78(-5.20%)
Nov 25, 2022	15.13	15.13	14.86	14.98	1,887,911	-0.22(-1.44%)
Nov 23, 2022	14.79	15.27	14.61	15.20	4,674,171	+0.33(+2.24%)
Nov 22, 2022	14.23	14.88	14.18	14.87	6,031,594	+0.79(+5.60%)
Nov 21, 2022	13.92	14.12	13.78	14.08	2,756,427	-0.02(-0.13%)
Nov 18, 2022	13.72	14.13	13.56	14.10	4,107,409	+0.48(+3.56%)
Nov 17, 2022	13.64	13.83	13.42	13.61	3,976,305	-0.28(-2.04%)
Nov 16, 2022	13.93	14.09	13.73	13.90	4,232,292	-0.12(-0.87%)
Nov 15, 2022	14.54	14.64	13.92	14.02	5,220,761	-0.42(-2.94%)
Nov 14, 2022	14.40	14.63	14.09	14.44	5,758,175	-0.13(-0.91%)
Nov 11, 2022	13.76	14.60	13.54	14.58	11,674,251	+0.81(+5.89%)
Nov 10, 2022	13.55	13.78	13.12	13.76	13,769,539	+0.90(+6.97%)
Nov 09, 2022	14.20	14.29	12.64	12.87	16,198,430	-1.47(-10.26%)
Nov 08, 2022	14.20	15.17	13.93	14.34	14,725,879	+0.17(+1.20%)
Nov 07, 2022	14.12	14.51	13.87	14.17	9,995,571	+0.07(+0.47%)
Nov 04, 2022	14.62	14.82	13.06	14.10	22,996,602	-0.28(-1.97%)
Nov 03, 2022	14.38	14.69	14.21	14.39	3,910,403	-0.19(-1.29%)
Nov 02, 2022	15.50		14.57	14.58	2,800,139	-0.83(-5.39%)
Nov 01, 2022	15.68	15.79	15.34	15.41	1,469,038	+0.33(+2.19%)
Oct 31, 2022	15.10	15.31	15.02	15.08	1,811,590	-0.25(-1.66%)
Oct 28, 2022	15.19	15.34	14.95	15.33	1,599,905	-0.08(-0.49%)
Oct 27, 2022	15.65	15.91	15.38	15.41	1,694,521	-0.22(-1.39%)
Oct 26, 2022	15.28	16.00	15.28	15.62	2,476,247	+0.50(+3.31%)
Oct 25, 2022	14.99	15.28	14.93	15.12	2,236,201	+0.20(+1.33%)
Oct 24, 2022	15.10	15.10	14.67	14.93	2,261,368	-0.36(-2.35%)
Oct 21, 2022	14.73	15.30	14.66	15.28	2,626,061	+0.58(+3.98%)
Oct 20, 2022	14.52	15.07	14.45	14.70	1,923,918	+0.25(+1.70%)
Oct 19, 2022	14.55	14.61	14.38	14.45	1,887,937	-0.42(-2.79%)
Oct 18, 2022	14.92	14.98	14.59	14.87	1,209,107	+0.14(+0.96%)
Oct 17, 2022	14.91	15.40	14.67	14.73	2,600,916	+0.24(+1.63%)
Oct 14, 2022	15.11	15.11	14.33	14.49	2,067,001	-0.68(-4.48%)
Oct 13, 2022	14.60	15.30	14.41	15.17	2,868,954	-0.11(-0.74%)
Oct 12, 2022	14.98	15.31	14.84	15.28	1,628,447	+0.34(+2.27%)
Oct 11, 2022	15.10	15.44	14.88	14.94	2,652,219	-0.21(-1.37%)
Oct 10, 2022	15.11	15.42	14.97	15.15	1,506,985	-0.28(-1.83%)
Oct 07, 2022	15.96	16.12	15.43	15.43	2,219,172	-0.84(-5.16%)
Oct 06, 2022	15.94	16.32	15.84	16.27	2,049,477	+0.24(+1.47%)
Oct 05, 2022	15.86	16.04	15.49	16.04	2,379,328	-0.21(-1.28%)
Oct 04, 2022	16.32	16.49	15.82	16.25	4,001,095	+0.31(+1.95%)
Oct 03, 2022	15.42	16.01	15.38	15.93	3,891,389	+0.95(+6.36%)
Sep 30, 2022	14.66	15.40	14.58	14.98	2,908,180	+0.24(+1.60%)
Sep 29, 2022	14.50	14.79	14.15	14.75	2,648,924	+0.06(+0.39%)
Sep 28, 2022	13.95	14.70	13.95	14.69	3,300,820	+0.98(+7.16%)
Sep 27, 2022	14.05	14.18	13.71	13.71	3,068,694	-0.03(-0.21%)
Sep 26, 2022	13.90	14.25	13.61	13.74	2,971,744	-0.26(-1.89%)
Sep 23, 2022	14.37	14.37	13.71	14.00	3,355,043	-0.77(-5.24%)
Sep 22, 2022	15.26	15.41	14.76	14.77	2,265,266	-0.32(-2.13%)
Sep 21, 2022	15.24	15.59	14.85	15.10	2,910,962	+0.03(+0.19%)
Sep 20, 2022	14.98	15.10	14.68	15.07	2,477,850	-0.18(-1.18%)
Sep 19, 2022	14.63	15.27	14.55	15.25	2,586,152	+0.39(+2.60%)
Sep 16, 2022	14.51	15.17	14.41	14.86	3,512,389	+0.07(+0.45%)
Sep 15, 2022	14.97	15.34	14.63	14.79	3,133,923	-0.35(-2.30%)
Sep 14, 2022	15.12	15.28	14.96	15.14	1,746,295	+0.19(+1.26%)
Sep 13, 2022	14.96	15.44	14.93	14.95	3,143,079	-0.68(-4.35%)
Sep 12, 2022	15.49	15.79	15.27	15.63	3,446,509	+0.65(+4.35%)
Sep 09, 2022	14.83	15.00	14.66	14.98	2,294,833	+0.41(+2.78%)
Sep 08, 2022	14.26	14.64	14.20	14.58	1,803,387	+0.14(+0.98%)
Sep 07, 2022	13.88	14.48	13.75	14.43	2,028,143	+0.54(+3.87%)
Sep 06, 2022	14.29	14.45	13.87	13.90	2,267,182	-0.20(-1.41%)
Sep 02, 2022	14.01	14.34	13.76	14.10	2,833,521	+0.42(+3.03%)

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.

Pan American Silver Corp. (NQ: PAAS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pan American Silver Corp. (NQ: PAAS )

Historical Prices

Sections

Services