Pan American Silver Corp. (NQ: PAAS )

30.00 USD +0.25 (+0.84%)
Streaming Delayed Price Updated: 10:25 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 30.59 30.68 29.51 29.75 2,275,915 -0.47(-1.56%)
Jan 22, 2021 29.66 30.61 29.52 30.22 2,638,500 -0.61(-1.98%)
Jan 21, 2021 31.90 32.13 30.50 30.83 3,199,297 -0.99(-3.11%)
Jan 20, 2021 29.88 31.99 29.78 31.82 5,217,711 +2.29(+7.75%)
Jan 19, 2021 30.00 30.33 29.24 29.53 4,621,964 +0.20(+0.68%)
Jan 15, 2021 30.79 30.89 29.32 29.33 4,403,600 -1.84(-5.90%)
Jan 14, 2021 32.10 32.51 30.89 31.17 4,816,306 -0.82(-2.56%)
Jan 13, 2021 33.54 33.72 31.96 31.99 4,028,277 -2.03(-5.97%)
Jan 12, 2021 34.21 34.25 33.20 34.02 2,444,359 -0.25(-0.73%)
Jan 11, 2021 34.52 34.87 34.16 34.27 2,427,436 -1.14(-3.22%)
Jan 08, 2021 37.18 37.24 34.68 35.41 4,838,000 -2.89(-7.55%)
Jan 07, 2021 38.21 38.69 37.61 38.30 2,034,383 +0.28(+0.74%)
Jan 06, 2021 37.82 38.16 36.95 38.02 3,422,737 -0.18(-0.47%)
Jan 05, 2021 37.60 38.28 36.56 38.20 3,197,305 +0.87(+2.33%)
Jan 04, 2021 36.06 37.51 35.44 37.33 4,610,425 +2.82(+8.17%)
Dec 31, 2020 34.51 34.51 34.51 2,483,495 -0.55(-1.57%)
Dec 30, 2020 33.28 35.08 33.28 35.06 2,483,495 +1.85(+5.57%)
Dec 29, 2020 33.55 33.93 32.80 33.21 1,763,694 -0.16(-0.48%)
Dec 28, 2020 33.86 34.49 33.22 33.37 2,091,200 +0.39(+1.18%)
Dec 24, 2020 32.67 33.14 32.39 32.98 680,800 +0.20(+0.61%)
Dec 23, 2020 32.81 33.20 32.57 32.78 1,556,368 +0.63(+1.96%)
Dec 22, 2020 33.73 33.93 32.06 32.15 2,372,436 -1.71(-5.06%)
Dec 21, 2020 33.60 34.47 33.50 33.87 2,398,935 +0.39(+1.15%)
Dec 18, 2020 34.01 34.10 33.13 33.48 3,620,300 -0.59(-1.73%)
Dec 17, 2020 33.67 34.35 33.25 34.07 3,912,661 +1.84(+5.71%)
Dec 16, 2020 31.09 32.31 30.69 32.23 3,324,891 +1.76(+5.78%)
Dec 15, 2020 29.76 30.47 29.64 30.47 2,298,407 +1.61(+5.58%)
Dec 14, 2020 29.86 30.27 28.82 28.86 1,803,525 -0.80(-2.70%)
Dec 11, 2020 30.18 30.35 29.62 29.66 1,401,000 -0.46(-1.53%)
Dec 10, 2020 30.25 30.81 29.82 30.12 1,930,793 +0.11(+0.37%)
Dec 09, 2020 30.91 31.04 29.68 30.01 2,839,245 -1.32(-4.21%)
Dec 08, 2020 32.14 32.20 31.05 31.33 1,870,335 -0.60(-1.88%)
Dec 07, 2020 30.41 32.37 30.39 31.93 2,408,044 +1.35(+4.41%)
Dec 04, 2020 30.92 31.14 30.41 30.58 1,487,900 -0.11(-0.36%)
Dec 03, 2020 31.18 31.32 30.23 30.69 1,591,800 -0.28(-0.90%)
Dec 02, 2020 31.08 31.17 30.52 30.97 1,948,493 +0.06(+0.19%)
Dec 01, 2020 30.81 31.20 30.06 30.91 2,886,713 +1.38(+4.67%)
Nov 30, 2020 29.01 29.68 28.49 29.53 2,077,469 +0.41(+1.41%)
Nov 27, 2020 28.66 29.27 28.33 29.12 1,962,800 -0.04(-0.14%)
Nov 25, 2020 29.20 29.46 28.85 29.16 1,862,200 +0.38(+1.32%)
Nov 24, 2020 28.50 29.24 28.35 28.78 3,068,711 -0.33(-1.13%)
Nov 23, 2020 30.34 30.43 28.70 29.11 3,577,256 -1.69(-5.49%)
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%)
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.