Pan American Silver Corp. (NQ: PAAS )

28.93 USD -1.88 (-6.09%)
Streaming Delayed Price Updated: 11:51 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 31.16 31.60 30.71 30.80 1,669,400 +0.43(+1.42%)
Nov 19, 2020 30.13 30.91 30.13 30.37 1,911,204 -0.53(-1.72%)
Nov 18, 2020 31.71 31.85 30.84 30.90 1,932,026 -0.84(-2.65%)
Nov 17, 2020 32.45 32.61 31.71 31.74 1,776,179 -0.94(-2.88%)
Nov 16, 2020 32.90 33.22 32.24 32.68 1,291,097 -0.34(-1.03%)
Nov 13, 2020 33.38 33.60 32.71 33.02 1,359,100 +0.34(+1.04%)
Nov 12, 2020 32.26 33.47 32.10 32.68 1,768,586 +0.84(+2.64%)
Nov 11, 2020 32.47 32.81 31.69 31.84 1,869,807 -0.82(-2.51%)
Nov 10, 2020 34.05 34.22 32.63 32.66 2,486,770 -1.09(-3.23%)
Nov 09, 2020 35.18 35.28 33.43 33.75 3,196,074 -3.18(-8.61%)
Nov 06, 2020 36.44 37.28 35.82 36.93 2,774,500 +0.82(+2.27%)
Nov 05, 2020 33.44 36.28 33.25 36.11 3,997,750 +4.00(+12.46%)
Nov 04, 2020 33.92 34.00 32.07 32.11 2,066,277 -1.86(-5.48%)
Nov 03, 2020 33.15 34.10 32.79 33.97 2,627,558 +1.17(+3.57%)
Nov 02, 2020 32.09 32.83 31.62 32.80 1,944,473 +1.00(+3.14%)
Oct 30, 2020 31.40 31.92 30.55 31.80 2,497,500 +1.04(+3.38%)
Oct 29, 2020 29.84 31.08 29.81 30.76 2,148,113 +0.43(+1.42%)
Oct 28, 2020 32.18 32.27 30.12 30.33 2,772,566 -3.05(-9.14%)
Oct 27, 2020 32.91 33.46 32.63 33.38 1,036,175 +0.65(+1.99%)
Oct 26, 2020 32.94 33.94 32.63 32.73 1,779,080 -0.52(-1.56%)
Oct 23, 2020 33.43 33.57 32.81 33.25 1,173,100 -0.25(-0.75%)
Oct 22, 2020 33.61 33.89 33.01 33.50 1,859,764 -0.66(-1.93%)
Oct 21, 2020 33.48 34.30 33.19 34.16 2,263,564 +1.16(+3.52%)
Oct 20, 2020 32.40 33.24 32.14 33.00 1,981,432 +0.98(+3.06%)
Oct 19, 2020 33.24 33.53 31.95 32.02 1,872,195 -0.86(-2.62%)
Oct 16, 2020 33.84 33.84 32.86 32.88 2,020,200 -0.64(-1.91%)
Oct 15, 2020 33.45 33.89 33.22 33.52 1,499,094 -0.86(-2.50%)
Oct 14, 2020 33.92 34.62 33.62 34.38 2,148,215 +0.63(+1.87%)
Oct 13, 2020 33.83 33.96 32.75 33.75 1,827,326 -0.54(-1.57%)
Oct 12, 2020 34.14 34.68 33.50 34.29 1,713,901 +0.11(+0.32%)
Oct 09, 2020 33.10 34.20 32.90 34.18 2,362,800 +1.90(+5.89%)
Oct 08, 2020 31.98 32.57 31.84 32.28 1,822,421 +0.65(+2.06%)
Oct 07, 2020 32.40 32.83 31.54 31.63 3,319,542 -0.71(-2.20%)
Oct 06, 2020 33.75 33.89 32.24 32.34 2,278,318 -1.23(-3.66%)
Oct 05, 2020 33.25 34.16 33.24 33.57 1,604,215 +0.48(+1.45%)
Oct 02, 2020 33.53 33.78 32.63 33.09 1,985,300 -0.72(-2.13%)
Oct 01, 2020 32.99 34.04 32.66 33.81 3,009,437 +1.66(+5.16%)
Sep 30, 2020 32.04 32.48 31.63 32.15 1,944,947 -0.21(-0.65%)
Sep 29, 2020 32.50 32.81 32.04 32.36 2,363,759 +0.26(+0.81%)
Sep 28, 2020 31.86 32.34 31.42 32.10 2,357,287 +0.86(+2.75%)
Sep 25, 2020 30.94 31.44 30.60 31.24 1,800,100 -0.12(-0.38%)
Sep 24, 2020 29.91 31.65 29.63 31.36 3,789,416 +0.98(+3.23%)
Sep 23, 2020 32.42 32.60 30.13 30.38 4,629,736 -2.92(-8.77%)
Sep 22, 2020 32.88 33.42 32.60 33.30 2,296,302 +0.55(+1.68%)
Sep 21, 2020 33.62 33.89 32.05 32.75 3,630,354 -1.88(-5.43%)
Sep 18, 2020 35.43 35.71 34.60 34.63 2,792,700 -0.56(-1.59%)
Sep 17, 2020 34.77 35.33 33.97 35.19 1,858,942 -0.78(-2.17%)
Sep 16, 2020 36.34 36.51 35.64 35.97 1,838,686 +0.08(+0.22%)
Sep 15, 2020 36.95 37.11 35.65 35.89 1,996,738 -0.35(-0.97%)
Sep 14, 2020 34.89 36.32 34.82 36.24 2,152,018 +1.77(+5.13%)
Sep 11, 2020 35.32 35.90 34.29 34.47 1,851,000 -0.65(-1.85%)
Sep 10, 2020 36.23 36.83 34.96 35.12 2,048,217 -0.65(-1.82%)
Sep 09, 2020 34.42 35.88 34.36 35.77 2,070,066 +1.89(+5.58%)
Sep 08, 2020 33.37 34.89 32.52 33.88 2,665,593 -0.59(-1.71%)
Sep 04, 2020 34.67 35.00 32.79 34.47 2,731,400 -0.65(-1.85%)
Sep 03, 2020 35.08 35.74 33.86 35.12 2,267,060 -0.43(-1.21%)
Sep 02, 2020 35.15 35.58 33.98 35.55 1,725,294 -0.02(-0.06%)
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.