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 (%)
Jul 31, 2003 6.747 7.078 6.707 7.023 1,370,089 +0.33(+4.95%)
Jul 30, 2003 6.865 6.865 6.399 6.691 1,232,839 -0.10(-1.51%)
Jul 29, 2003 6.786 6.912 6.557 6.794 1,718,979 +0.11(+1.65%)
Jul 28, 2003 6.699 7.094 6.628 6.683 2,499,643 +0.13(+1.93%)
Jul 25, 2003 6.565 6.644 6.470 6.557 1,996,394 +0.11(+1.71%)
Jul 24, 2003 6.234 6.573 6.194 6.447 4,254,487 +0.24(+3.94%)
Jul 23, 2003 6.139 6.352 6.029 6.202 3,468,628 +0.36(+6.07%)
Jul 22, 2003 6.036 6.036 5.847 5.847 627,318 -0.20(-3.26%)
Jul 21, 2003 5.697 6.123 5.697 6.044 492,603 +0.26(+4.50%)
Jul 18, 2003 5.871 5.871 5.737 5.784 279,822 -0.02(-0.41%)
Jul 17, 2003 5.673 5.894 5.673 5.808 499,447 +0.09(+1.66%)
Jul 16, 2003 5.650 5.839 5.642 5.713 464,976 +0.05(+0.84%)
Jul 15, 2003 6.194 6.194 5.642 5.666 935,148 -0.41(-6.79%)
Jul 14, 2003 6.202 6.234 6.076 6.078 451,162 -0.11(-1.75%)
Jul 11, 2003 6.194 6.202 6.005 6.186 532,904 +0.10(+1.69%)
Jul 10, 2003 5.902 6.226 5.879 6.084 1,224,728 +0.23(+3.91%)
Jul 09, 2003 5.808 5.910 5.768 5.855 309,223 +0.09(+1.50%)
Jul 08, 2003 5.839 5.997 5.752 5.768 535,565 -0.16(-2.66%)
Jul 07, 2003 5.839 5.926 5.752 5.926 390,458 +0.09(+1.62%)
Jul 03, 2003 5.863 5.871 5.721 5.831 142,318 +0.09(+1.65%)
Jul 02, 2003 5.879 5.910 5.681 5.737 417,071 -0.06(-1.09%)
Jul 01, 2003 5.705 5.800 5.579 5.800 449,261 +0.24(+4.26%)
Jun 30, 2003 5.413 5.634 5.413 5.563 507,304 +0.15(+2.77%)
Jun 27, 2003 5.445 5.547 5.397 5.413 346,736 -0.09(-1.58%)
Jun 26, 2003 5.429 5.539 5.381 5.500 190,476 -0.02(-0.30%)
Jun 25, 2003 5.484 5.744 5.484 5.516 240,535 +0.07(+1.32%)
Jun 24, 2003 5.721 5.729 5.429 5.445 282,863 -0.13(-2.27%)
Jun 23, 2003 5.689 5.744 5.547 5.571 307,196 -0.15(-2.62%)
Jun 20, 2003 5.910 5.910 5.689 5.721 299,972 -0.18(-3.07%)
Jun 19, 2003 5.721 6.005 5.666 5.902 577,259 +0.14(+2.47%)
Jun 18, 2003 5.879 5.910 5.721 5.760 406,553 -0.11(-1.88%)
Jun 17, 2003 5.658 5.879 5.563 5.871 846,183 +0.27(+4.79%)
Jun 16, 2003 5.524 5.713 5.516 5.602 324,304 +0.04(+0.71%)
Jun 13, 2003 5.516 5.713 5.484 5.563 668,759 +0.06(+1.15%)
Jun 12, 2003 5.350 5.563 5.350 5.500 282,103 +0.02(+0.43%)
Jun 11, 2003 5.452 5.508 5.334 5.476 263,600 +0.09(+1.76%)
Jun 10, 2003 5.413 5.484 5.287 5.381 440,897 -0.10(-1.87%)
Jun 09, 2003 5.524 5.563 5.405 5.484 422,267 -0.02(-0.43%)
Jun 06, 2003 5.413 5.555 5.326 5.508 756,204 +0.03(+0.58%)
Jun 05, 2003 5.342 5.484 5.263 5.476 697,907 +0.33(+6.44%)
Jun 04, 2003 5.232 5.310 5.113 5.145 415,424 -0.02(-0.46%)
Jun 03, 2003 5.239 5.247 5.121 5.168 413,269 +0.03(+0.61%)
Jun 02, 2003 5.137 5.271 5.090 5.137 588,032 -0.08(-1.51%)
May 30, 2003 5.216 5.279 5.145 5.216 717,551 -0.04(-0.75%)
May 29, 2003 5.247 5.405 5.216 5.255 556,602 -0.03(-0.60%)
May 28, 2003 5.366 5.374 5.255 5.287 800,686 -0.17(-3.12%)
May 27, 2003 5.602 5.602 5.334 5.457 480,564 -0.04(-0.77%)
May 23, 2003 5.658 5.744 5.484 5.500 353,199 +0.02(+0.43%)
May 22, 2003 5.531 5.689 5.452 5.476 491,082 -0.18(-3.21%)
May 21, 2003 5.602 5.737 5.524 5.658 530,749 -0.09(-1.51%)
May 20, 2003 5.642 5.760 5.539 5.744 526,187 +0.06(+1.11%)
May 19, 2003 5.437 5.721 5.405 5.681 837,185 +0.37(+6.98%)
May 16, 2003 5.310 5.429 5.255 5.310 265,501 +0.06(+1.20%)
May 15, 2003 5.421 5.468 5.153 5.247 504,516 -0.16(-2.92%)
May 14, 2003 5.460 5.508 5.405 5.405 501,601 +0.00(+0.00%)
May 13, 2003 5.563 5.595 5.397 5.405 473,720 -0.09(-1.58%)
May 12, 2003 5.366 5.595 5.366 5.492 750,754 +0.09(+1.75%)
May 09, 2003 5.239 5.405 5.232 5.397 279,441 +0.03(+0.59%)
May 08, 2003 5.318 5.405 5.161 5.366 646,835 +0.20(+3.82%)
May 07, 2003 5.310 5.310 5.113 5.168 427,590 -0.10(-1.95%)
May 06, 2003 5.303 5.358 5.050 5.271 451,035 +0.06(+1.21%)
May 05, 2003 5.239 5.318 5.090 5.208 458,766 -0.03(-0.60%)
May 02, 2003 5.287 5.326 5.066 5.239 541,395 +0.02(+0.45%)
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.