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 (%)
May 30, 2003 5.099 5.161 5.030 5.099 733,933 -0.04(-0.75%)
May 29, 2003 5.130 5.285 5.099 5.138 569,310 -0.03(-0.60%)
May 28, 2003 5.246 5.254 5.138 5.169 818,966 -0.17(-3.12%)
May 27, 2003 5.477 5.477 5.215 5.335 491,535 -0.04(-0.77%)
May 23, 2003 5.531 5.616 5.362 5.377 361,263 +0.02(+0.43%)
May 22, 2003 5.408 5.562 5.331 5.354 502,294 -0.18(-3.21%)
May 21, 2003 5.477 5.609 5.400 5.531 542,866 -0.08(-1.51%)
May 20, 2003 5.516 5.632 5.416 5.616 538,200 +0.06(+1.11%)
May 19, 2003 5.315 5.593 5.285 5.555 856,298 +0.36(+6.98%)
May 16, 2003 5.192 5.308 5.138 5.192 271,563 +0.06(+1.20%)
May 15, 2003 5.300 5.346 5.038 5.130 516,034 -0.15(-2.92%)
May 14, 2003 5.338 5.385 5.285 5.285 513,053 +0.00(+0.00%)
May 13, 2003 5.439 5.470 5.277 5.285 484,535 -0.08(-1.58%)
May 12, 2003 5.246 5.470 5.246 5.369 767,894 +0.09(+1.75%)
May 09, 2003 5.122 5.285 5.115 5.277 285,821 +0.03(+0.59%)
May 08, 2003 5.200 5.285 5.045 5.246 661,602 +0.19(+3.82%)
May 07, 2003 5.192 5.192 4.999 5.053 437,352 -0.10(-1.95%)
May 06, 2003 5.184 5.238 4.937 5.153 461,333 +0.06(+1.21%)
May 05, 2003 5.122 5.200 4.976 5.092 469,240 -0.03(-0.60%)
May 02, 2003 5.169 5.207 4.953 5.122 553,755 +0.02(+0.45%)
May 01, 2003 4.960 5.146 4.922 5.099 653,565 +0.25(+5.25%)
Apr 30, 2003 4.652 4.899 4.644 4.845 742,358 +0.30(+6.62%)
Apr 29, 2003 4.621 4.621 4.474 4.544 355,818 -0.08(-1.67%)
Apr 28, 2003 4.845 4.845 4.552 4.621 412,723 -0.15(-3.23%)
Apr 25, 2003 4.744 4.852 4.706 4.775 430,741 +0.03(+0.65%)
Apr 24, 2003 4.899 4.976 4.744 4.744 499,572 -0.20(-4.06%)
Apr 23, 2003 5.092 5.099 4.883 4.945 667,954 -0.15(-3.03%)
Apr 22, 2003 5.207 5.246 5.061 5.099 401,965 -0.05(-1.05%)
Apr 21, 2003 5.130 5.246 5.045 5.153 685,323 -0.04(-0.74%)
Apr 17, 2003 5.285 5.385 5.161 5.192 533,015 -0.06(-1.17%)
Apr 16, 2003 5.099 5.285 4.976 5.254 470,925 +0.11(+2.10%)
Apr 15, 2003 5.138 5.176 4.922 5.146 285,562 +0.05(+0.91%)
Apr 14, 2003 4.899 5.130 4.822 5.099 371,762 +0.18(+3.60%)
Apr 11, 2003 4.752 4.953 4.752 4.922 154,901 +0.06(+1.27%)
Apr 10, 2003 4.876 4.937 4.791 4.860 518,497 -0.04(-0.79%)
Apr 09, 2003 4.860 5.014 4.775 4.899 581,754 +0.03(+0.63%)
Apr 08, 2003 4.783 4.937 4.760 4.868 401,187 +0.12(+2.60%)
Apr 07, 2003 4.606 4.752 4.513 4.744 282,451 +0.00(+0.00%)
Apr 04, 2003 4.498 4.744 4.482 4.744 366,318 +0.18(+3.89%)
Apr 03, 2003 4.567 4.675 4.521 4.567 228,786 -0.07(-1.50%)
Apr 02, 2003 4.436 4.706 4.436 4.636 298,524 -0.07(-1.48%)
Apr 01, 2003 4.783 4.798 4.598 4.706 256,137 +0.00(+0.00%)
Mar 31, 2003 4.922 4.922 4.667 4.706 603,142 -0.05(-0.97%)
Mar 28, 2003 4.420 4.752 4.397 4.752 781,519 +0.35(+8.07%)
Mar 27, 2003 4.436 4.498 4.397 4.397 217,068 -0.04(-0.87%)
Mar 26, 2003 4.451 4.467 4.382 4.436 230,549 +0.00(+0.02%)
Mar 25, 2003 4.552 4.552 4.320 4.435 374,917 -0.00(-0.02%)
Mar 24, 2003 4.513 4.629 4.436 4.436 418,252 -0.05(-1.03%)
Mar 21, 2003 4.582 4.590 4.436 4.482 415,446 -0.07(-1.53%)
Mar 20, 2003 4.629 4.814 4.490 4.552 434,193 -0.08(-1.67%)
Mar 19, 2003 4.629 4.667 4.559 4.629 368,087 +0.01(+0.17%)
Mar 18, 2003 4.683 4.690 4.590 4.621 544,383 -0.03(-0.66%)
Mar 17, 2003 4.852 4.899 4.652 4.652 431,143 -0.05(-1.15%)
Mar 14, 2003 4.436 4.706 4.397 4.706 294,571 +0.32(+7.39%)
Mar 13, 2003 4.366 4.467 4.289 4.382 373,447 -0.07(-1.56%)
Mar 12, 2003 4.505 4.567 4.351 4.451 405,917 -0.08(-1.70%)
Mar 11, 2003 4.359 4.613 4.282 4.528 387,836 +0.02(+0.34%)
Mar 10, 2003 4.721 4.845 4.505 4.513 682,861 -0.19(-4.10%)
Mar 07, 2003 4.937 5.130 4.667 4.706 683,898 -0.25(-4.98%)
Mar 06, 2003 5.231 5.231 4.899 4.953 359,448 -0.12(-2.28%)
Mar 05, 2003 4.991 5.192 4.991 5.068 332,097 +0.08(+1.55%)
Mar 04, 2003 5.053 5.092 4.953 4.991 618,826 +0.11(+2.21%)
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.