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 (%)
Oct 31, 2003 8.301 8.443 8.049 8.309 751,821 +0.02(+0.29%)
Oct 30, 2003 8.530 8.561 8.247 8.285 409,566 -0.24(-2.87%)
Oct 29, 2003 8.238 8.546 8.175 8.530 552,198 +0.28(+3.45%)
Oct 28, 2003 8.364 8.380 8.009 8.246 738,656 -0.18(-2.15%)
Oct 27, 2003 8.364 8.554 8.293 8.427 544,436 -0.13(-1.48%)
Oct 24, 2003 8.561 8.601 8.388 8.554 555,588 +0.26(+3.14%)
Oct 23, 2003 8.522 8.554 8.293 8.293 527,961 -0.28(-3.22%)
Oct 22, 2003 8.593 8.711 8.459 8.569 766,976 +0.13(+1.50%)
Oct 21, 2003 8.167 8.443 8.167 8.443 1,105,107 +0.32(+3.88%)
Oct 20, 2003 7.930 8.183 7.922 8.127 370,718 +0.10(+1.29%)
Oct 17, 2003 8.127 8.277 7.914 8.024 486,260 -0.15(-1.84%)
Oct 16, 2003 7.985 8.214 7.978 8.175 634,034 +0.19(+2.37%)
Oct 15, 2003 7.985 8.088 7.914 7.985 322,107 -0.01(-0.10%)
Oct 14, 2003 7.843 8.080 7.843 7.993 297,606 -0.03(-0.39%)
Oct 13, 2003 8.080 8.088 7.696 8.025 420,164 +0.17(+2.21%)
Oct 10, 2003 7.859 7.985 7.812 7.851 408,076 +0.02(+0.20%)
Oct 09, 2003 7.796 7.891 7.536 7.835 789,045 -0.02(-0.20%)
Oct 08, 2003 7.891 8.049 7.812 7.851 745,221 +0.06(+0.81%)
Oct 07, 2003 7.615 7.891 7.575 7.788 813,366 +0.28(+3.79%)
Oct 06, 2003 7.338 7.583 7.181 7.504 906,209 +0.13(+1.82%)
Oct 03, 2003 7.764 7.764 7.117 7.370 2,387,719 -0.36(-4.69%)
Oct 02, 2003 7.496 7.780 7.480 7.733 512,990 +0.02(+0.31%)
Oct 01, 2003 7.749 7.749 7.402 7.709 932,366 +0.11(+1.45%)
Sep 30, 2003 7.875 7.954 7.551 7.599 1,240,115 -0.05(-0.62%)
Sep 29, 2003 7.630 7.970 7.615 7.646 1,414,001 -0.27(-3.39%)
Sep 26, 2003 7.678 7.970 7.275 7.914 2,563,905 -0.16(-1.95%)
Sep 25, 2003 8.830 8.948 8.001 8.072 1,898,693 -0.75(-8.50%)
Sep 24, 2003 8.696 8.869 8.522 8.822 804,866 +0.13(+1.45%)
Sep 23, 2003 8.680 8.901 8.486 8.696 821,215 +0.01(+0.09%)
Sep 22, 2003 9.074 9.074 8.688 8.688 1,321,942 -0.13(-1.43%)
Sep 19, 2003 8.443 8.877 8.396 8.814 1,704,344 +0.52(+6.28%)
Sep 18, 2003 8.459 8.577 8.246 8.293 1,166,498 -0.06(-0.66%)
Sep 17, 2003 8.001 8.364 7.907 8.348 1,065,683 +0.39(+4.96%)
Sep 16, 2003 8.206 8.238 7.812 7.954 1,283,694 -0.12(-1.47%)
Sep 15, 2003 8.301 8.443 8.072 8.072 605,520 -0.24(-2.85%)
Sep 12, 2003 8.601 8.664 8.206 8.309 1,015,115 -0.21(-2.50%)
Sep 11, 2003 8.514 8.656 8.285 8.522 1,381,368 +0.09(+1.03%)
Sep 10, 2003 8.640 8.664 8.364 8.435 679,405 -0.21(-2.46%)
Sep 09, 2003 8.601 8.672 8.490 8.648 1,503,663 +0.35(+4.18%)
Sep 08, 2003 8.443 8.483 8.285 8.301 435,067 -0.17(-1.96%)
Sep 05, 2003 8.459 8.483 8.364 8.467 1,051,487 +0.22(+2.68%)
Sep 04, 2003 8.159 8.356 8.135 8.246 472,833 +0.00(+0.00%)
Sep 03, 2003 8.041 8.396 8.009 8.246 761,653 +0.17(+2.05%)
Sep 02, 2003 8.451 8.483 7.946 8.080 1,043,249 -0.23(-2.75%)
Aug 29, 2003 8.475 8.475 8.127 8.309 992,177 -0.07(-0.86%)
Aug 28, 2003 8.435 8.451 8.238 8.381 890,285 -0.06(-0.74%)
Aug 27, 2003 8.167 8.443 8.127 8.443 1,567,409 +0.47(+5.94%)
Aug 26, 2003 7.425 8.025 7.417 7.970 1,124,738 +0.36(+4.66%)
Aug 25, 2003 7.851 7.930 7.488 7.615 957,833 -0.21(-2.62%)
Aug 22, 2003 7.796 8.080 7.536 7.820 1,652,192 -0.05(-0.58%)
Aug 21, 2003 7.970 8.096 7.733 7.865 1,146,915 -0.25(-3.13%)
Aug 20, 2003 7.662 8.167 7.662 8.120 2,019,839 +0.43(+5.54%)
Aug 19, 2003 7.488 7.725 7.299 7.693 780,029 +0.24(+3.16%)
Aug 18, 2003 7.559 7.599 7.267 7.458 892,059 -0.14(-1.86%)
Aug 15, 2003 7.591 7.812 7.544 7.599 438,489 -0.02(-0.21%)
Aug 14, 2003 7.804 7.851 7.496 7.615 1,010,046 -0.06(-0.82%)
Aug 13, 2003 7.086 7.772 7.086 7.678 1,078,734 +0.29(+3.95%)
Aug 12, 2003 7.370 7.394 7.157 7.386 1,040,968 +0.09(+1.19%)
Aug 11, 2003 7.441 7.567 7.204 7.299 913,350 -0.09(-1.28%)
Aug 08, 2003 7.449 7.449 7.102 7.394 1,117,894 +0.10(+1.41%)
Aug 07, 2003 7.236 7.615 7.181 7.291 1,782,091 +0.09(+1.20%)
Aug 06, 2003 6.683 7.204 6.683 7.204 1,163,137 +0.47(+7.03%)
Aug 05, 2003 6.762 6.762 6.526 6.731 623,263 -0.02(-0.35%)
Aug 04, 2003 6.691 6.881 6.368 6.754 748,726 +0.00(+0.00%)
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.