Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pan American Silver Corp. (NQ: PAAS )

17.82 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.671 6.999 6.632 6.944 1,385,640 +0.33(+4.95%)
Jul 30, 2003 6.788 6.788 6.328 6.616 1,246,833 -0.10(-1.51%)
Jul 29, 2003 6.710 6.835 6.484 6.718 1,738,491 +0.11(+1.65%)
Jul 28, 2003 6.624 7.014 6.554 6.608 2,528,015 +0.12(+1.93%)
Jul 25, 2003 6.491 6.569 6.398 6.484 2,019,054 +0.11(+1.71%)
Jul 24, 2003 6.164 6.499 6.125 6.374 4,302,779 +0.24(+3.94%)
Jul 23, 2003 6.070 6.281 5.961 6.133 3,508,000 +0.35(+6.07%)
Jul 22, 2003 5.969 5.969 5.781 5.781 634,439 -0.20(-3.26%)
Jul 21, 2003 5.633 6.054 5.633 5.976 498,194 +0.26(+4.50%)
Jul 18, 2003 5.805 5.805 5.672 5.719 282,998 -0.02(-0.41%)
Jul 17, 2003 5.610 5.828 5.610 5.742 505,116 +0.09(+1.66%)
Jul 16, 2003 5.586 5.774 5.579 5.649 470,254 +0.05(+0.84%)
Jul 15, 2003 6.125 6.125 5.579 5.602 945,762 -0.41(-6.79%)
Jul 14, 2003 6.133 6.164 6.008 6.010 456,283 -0.11(-1.75%)
Jul 11, 2003 6.125 6.133 5.937 6.117 538,952 +0.10(+1.69%)
Jul 10, 2003 5.836 6.156 5.813 6.015 1,238,630 +0.23(+3.91%)
Jul 09, 2003 5.742 5.844 5.703 5.789 312,733 +0.09(+1.50%)
Jul 08, 2003 5.774 5.930 5.688 5.703 541,644 -0.16(-2.66%)
Jul 07, 2003 5.774 5.859 5.688 5.859 394,890 +0.09(+1.62%)
Jul 03, 2003 5.797 5.805 5.657 5.766 143,934 +0.09(+1.65%)
Jul 02, 2003 5.813 5.844 5.618 5.672 421,805 -0.06(-1.09%)
Jul 01, 2003 5.641 5.735 5.516 5.735 454,361 +0.23(+4.26%)
Jun 30, 2003 5.352 5.571 5.352 5.501 513,062 +0.15(+2.77%)
Jun 27, 2003 5.383 5.485 5.337 5.352 350,671 -0.09(-1.58%)
Jun 26, 2003 5.368 5.477 5.321 5.438 192,638 -0.02(-0.30%)
Jun 25, 2003 5.423 5.680 5.423 5.454 243,265 +0.07(+1.32%)
Jun 24, 2003 5.657 5.664 5.368 5.383 286,074 -0.12(-2.27%)
Jun 23, 2003 5.625 5.680 5.485 5.508 310,682 -0.15(-2.62%)
Jun 20, 2003 5.844 5.844 5.625 5.657 303,377 -0.18(-3.07%)
Jun 19, 2003 5.657 5.937 5.602 5.836 583,812 +0.14(+2.47%)
Jun 18, 2003 5.813 5.844 5.657 5.696 411,167 -0.11(-1.88%)
Jun 17, 2003 5.594 5.813 5.501 5.805 855,787 +0.27(+4.79%)
Jun 16, 2003 5.462 5.649 5.454 5.540 327,985 +0.04(+0.71%)
Jun 13, 2003 5.454 5.649 5.423 5.501 676,350 +0.06(+1.15%)
Jun 12, 2003 5.290 5.501 5.290 5.438 285,305 +0.02(+0.43%)
Jun 11, 2003 5.391 5.446 5.274 5.415 266,592 +0.09(+1.76%)
Jun 10, 2003 5.352 5.423 5.227 5.321 445,901 -0.10(-1.87%)
Jun 09, 2003 5.462 5.501 5.344 5.423 427,060 -0.02(-0.43%)
Jun 06, 2003 5.352 5.493 5.266 5.446 764,787 +0.03(+0.58%)
Jun 05, 2003 5.282 5.423 5.204 5.415 705,829 +0.33(+6.44%)
Jun 04, 2003 5.173 5.251 5.056 5.087 420,139 -0.02(-0.46%)
Jun 03, 2003 5.181 5.188 5.064 5.110 417,960 +0.03(+0.61%)
Jun 02, 2003 5.079 5.212 5.032 5.079 594,706 -0.08(-1.51%)
May 30, 2003 5.157 5.220 5.087 5.157 725,695 -0.04(-0.75%)
May 29, 2003 5.188 5.344 5.157 5.196 562,920 -0.03(-0.60%)
May 28, 2003 5.305 5.313 5.196 5.227 809,775 -0.17(-3.12%)
May 27, 2003 5.540 5.540 5.274 5.396 486,018 -0.04(-0.77%)
May 23, 2003 5.594 5.680 5.423 5.438 357,208 +0.02(+0.43%)
May 22, 2003 5.469 5.625 5.391 5.415 496,656 -0.18(-3.21%)
May 21, 2003 5.540 5.672 5.462 5.594 536,774 -0.09(-1.51%)
May 20, 2003 5.579 5.696 5.477 5.680 532,159 +0.06(+1.11%)
May 19, 2003 5.376 5.657 5.344 5.618 846,687 +0.37(+6.98%)
May 16, 2003 5.251 5.368 5.196 5.251 268,515 +0.06(+1.20%)
May 15, 2003 5.360 5.407 5.095 5.188 510,242 -0.16(-2.92%)
May 14, 2003 5.399 5.446 5.344 5.344 507,295 +0.00(+0.00%)
May 13, 2003 5.501 5.532 5.337 5.344 479,097 -0.09(-1.58%)
May 12, 2003 5.305 5.532 5.305 5.430 759,276 +0.09(+1.75%)
May 09, 2003 5.181 5.344 5.173 5.337 282,613 +0.03(+0.59%)
May 08, 2003 5.259 5.344 5.103 5.305 654,177 +0.20(+3.82%)
May 07, 2003 5.251 5.251 5.056 5.110 432,444 -0.10(-1.95%)
May 06, 2003 5.243 5.298 4.993 5.212 456,155 +0.06(+1.21%)
May 05, 2003 5.181 5.259 5.032 5.149 463,973 -0.03(-0.60%)
May 02, 2003 5.227 5.266 5.009 5.181 547,540 +0.02(+0.45%)
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.