Pan American Silver Corp. (NQ: PAAS )

26.46 USD +0.06 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 26.50 26.78 26.19 26.46 1,392,935 +0.06(+0.23%)
Oct 26, 2021 26.42 26.40 1,135,213 -0.13(-0.49%)
Oct 25, 2021 26.40 26.74 26.22 26.53 1,305,515 +0.50(+1.92%)
Oct 22, 2021 26.23 26.97 25.89 26.03 1,867,143 +0.27(+1.05%)
Oct 21, 2021 25.71 25.79 25.46 25.76 1,414,534 -0.14(-0.54%)
Oct 20, 2021 25.68 26.03 25.30 25.90 1,890,334 +0.60(+2.37%)
Oct 19, 2021 25.74 25.82 25.08 25.30 1,672,426 +0.59(+2.39%)
Oct 18, 2021 24.93 25.17 24.70 24.71 1,301,467 -0.46(-1.83%)
Oct 15, 2021 25.14 25.67 24.74 25.17 1,634,582 -0.39(-1.53%)
Oct 14, 2021 25.51 25.63 25.17 25.56 1,724,557 +0.50(+2.00%)
Oct 13, 2021 24.54 25.23 24.54 25.06 2,153,380 +0.78(+3.21%)
Oct 12, 2021 23.82 24.53 23.80 24.28 1,725,939 +0.57(+2.40%)
Oct 11, 2021 24.02 24.44 23.70 23.71 1,093,781 -0.28(-1.17%)
Oct 08, 2021 24.67 24.81 23.96 23.99 1,851,306 +0.12(+0.50%)
Oct 07, 2021 23.48 24.18 23.43 23.87 1,899,179 +0.16(+0.67%)
Oct 06, 2021 22.90 23.72 22.80 23.71 2,564,831 +0.67(+2.91%)
Oct 05, 2021 23.18 23.19 22.27 23.04 2,560,552 -0.26(-1.12%)
Oct 04, 2021 23.22 23.78 23.15 23.30 1,882,149 +0.12(+0.52%)
Oct 01, 2021 23.54 23.58 22.88 23.18 1,509,550 -0.09(-0.39%)
Sep 30, 2021 23.24 23.62 23.01 23.27 1,942,403 +0.31(+1.35%)
Sep 29, 2021 23.36 23.55 22.92 22.96 2,768,350 -0.76(-3.20%)
Sep 28, 2021 23.25 24.00 23.23 23.72 1,881,854 +0.08(+0.34%)
Sep 27, 2021 23.58 24.30 23.48 23.64 1,215,886 +0.20(+0.85%)
Sep 24, 2021 23.52 24.06 23.31 23.44 1,616,683 -0.19(-0.80%)
Sep 23, 2021 24.13 24.21 23.54 23.63 2,363,834 -0.62(-2.56%)
Sep 22, 2021 24.42 24.84 24.11 24.25 2,033,163 -0.02(-0.08%)
Sep 21, 2021 24.62 25.03 24.25 24.27 1,490,906 +0.04(+0.17%)
Sep 20, 2021 24.10 24.47 23.73 24.23 1,687,116 -0.16(-0.66%)
Sep 17, 2021 24.53 24.68 24.19 24.39 2,534,654 -0.25(-1.01%)
Sep 16, 2021 24.93 25.05 24.27 24.64 2,955,955 -1.21(-4.68%)
Sep 15, 2021 25.75 26.28 25.65 25.85 1,166,738 -0.16(-0.62%)
Sep 14, 2021 25.97 26.31 25.42 26.01 1,927,481 +0.14(+0.54%)
Sep 13, 2021 25.12 26.23 25.05 25.87 1,663,007 +0.70(+2.78%)
Sep 10, 2021 25.69 25.87 25.13 25.17 1,301,361 -0.48(-1.87%)
Sep 09, 2021 26.09 26.13 25.44 25.65 1,557,109 -0.25(-0.97%)
Sep 08, 2021 25.68 26.04 25.36 25.90 1,672,972 +0.17(+0.66%)
Sep 07, 2021 26.44 26.50 25.64 25.73 1,646,434 -0.89(-3.34%)
Sep 03, 2021 26.48 27.06 26.33 26.62 2,058,001 +0.87(+3.38%)
Sep 02, 2021 25.80 25.94 25.61 25.75 986,723 -0.05(-0.19%)
Sep 01, 2021 26.15 26.26 25.66 25.80 1,058,939 -0.14(-0.54%)
Aug 31, 2021 25.65 26.01 25.55 25.94 1,443,127 +0.37(+1.45%)
Aug 30, 2021 25.98 26.19 25.49 25.57 1,389,089 -0.26(-1.01%)
Aug 27, 2021 24.75 26.02 24.55 25.83 1,858,566 +1.10(+4.45%)
Aug 26, 2021 24.66 25.20 24.52 24.73 1,435,889 -0.28(-1.12%)
Aug 25, 2021 25.20 25.20 24.61 25.01 1,288,703 -0.42(-1.65%)
Aug 24, 2021 25.77 25.86 25.12 25.43 1,463,399 +0.02(+0.08%)
Aug 23, 2021 24.73 25.63 24.55 25.41 2,080,653 +1.48(+6.18%)
Aug 20, 2021 23.81 24.33 23.72 23.93 1,524,480 -0.19(-0.79%)
Aug 19, 2021 24.44 24.73 23.92 24.12 2,721,846 -0.53(-2.15%)
Aug 18, 2021 25.55 25.55 24.28 24.65 2,841,206 -0.79(-3.11%)
Aug 17, 2021 25.65 26.00 25.18 25.44 1,465,265 -0.44(-1.70%)
Aug 16, 2021 26.50 26.51 25.75 25.88 1,411,554 -0.63(-2.38%)
Aug 13, 2021 26.48 26.85 26.31 26.51 1,660,374 +0.54(+2.08%)
Aug 12, 2021 26.35 26.39 25.78 25.97 1,927,600 -0.56(-2.11%)
Aug 11, 2021 25.00 26.97 24.95 26.53 3,523,375 +1.30(+5.15%)
Aug 10, 2021 25.44 25.80 25.15 25.23 2,498,157 -0.27(-1.06%)
Aug 09, 2021 26.35 26.39 25.41 25.50 3,922,420 -1.24(-4.64%)
Aug 06, 2021 26.79 26.97 26.27 26.74 2,025,599 -0.57(-2.09%)
Aug 05, 2021 27.64 27.76 26.96 27.31 1,373,295 -0.28(-1.01%)
Aug 04, 2021 28.57 28.75 27.52 27.59 1,444,649 -0.35(-1.25%)
Aug 03, 2021 27.74 27.99 27.57 27.94 1,277,511 +0.22(+0.79%)
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.