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 (%)
Mar 31, 2015 7.851 7.895 7.623 7.693 1,460,481 -0.14(-1.79%)
Mar 30, 2015 7.781 7.930 7.737 7.834 2,047,671 -0.18(-2.19%)
Mar 27, 2015 8.035 8.106 7.791 8.009 2,199,173 -0.05(-0.65%)
Mar 26, 2015 8.500 8.500 7.970 8.062 2,207,525 -0.24(-2.85%)
Mar 25, 2015 8.316 8.465 8.277 8.299 1,357,660 +0.02(+0.21%)
Mar 24, 2015 8.430 8.492 8.246 8.281 2,063,647 -0.18(-2.07%)
Mar 23, 2015 8.413 8.527 8.351 8.456 2,169,103 +0.12(+1.47%)
Mar 20, 2015 8.193 8.430 8.167 8.334 4,309,241 +0.24(+2.93%)
Mar 19, 2015 7.992 8.132 7.930 8.097 1,867,894 -0.02(-0.22%)
Mar 18, 2015 7.711 8.185 7.667 8.114 2,640,941 +0.37(+4.76%)
Mar 17, 2015 7.606 7.825 7.597 7.746 2,247,601 -0.05(-0.62%)
Mar 16, 2015 7.956 7.956 7.632 7.794 2,675,441 -0.11(-1.39%)
Mar 13, 2015 7.921 7.948 7.684 7.904 1,952,437 +0.04(+0.56%)
Mar 12, 2015 7.930 8.000 7.746 7.860 2,130,214 -0.05(-0.67%)
Mar 11, 2015 7.649 7.974 7.448 7.913 2,899,082 +0.25(+3.32%)
Mar 10, 2015 7.684 7.895 7.588 7.658 2,560,444 -0.08(-1.02%)
Mar 09, 2015 7.930 8.001 7.728 7.737 2,560,103 -0.24(-2.97%)
Mar 06, 2015 8.079 8.149 7.895 7.974 3,654,085 -0.31(-3.76%)
Mar 05, 2015 8.334 8.448 8.233 8.285 1,422,057 +0.00(+0.05%)
Mar 04, 2015 8.263 8.360 8.132 8.281 2,178,348 +0.00(+0.00%)
Mar 03, 2015 8.483 8.641 8.246 8.281 2,044,550 -0.21(-2.48%)
Mar 02, 2015 8.500 8.606 8.421 8.492 2,148,608 +0.00(+0.05%)
Feb 27, 2015 8.553 8.606 8.430 8.487 1,630,524 +0.08(+0.99%)
Feb 26, 2015 8.746 8.790 8.395 8.404 2,537,898 -0.17(-1.99%)
Feb 25, 2015 8.523 8.662 8.445 8.575 2,779,224 +0.16(+1.96%)
Feb 24, 2015 8.454 8.610 8.384 8.410 2,381,265 -0.14(-1.62%)
Feb 23, 2015 8.549 8.662 8.410 8.549 3,561,920 -0.11(-1.30%)
Feb 20, 2015 9.138 9.268 8.662 8.662 3,889,423 -0.60(-6.45%)
Feb 19, 2015 9.883 9.917 9.181 9.259 2,963,310 -0.68(-6.88%)
Feb 18, 2015 9.753 9.991 9.632 9.943 2,606,746 +0.20(+2.04%)
Feb 17, 2015 10.00 10.13 9.692 9.744 2,348,761 -0.52(-5.06%)
Feb 13, 2015 10.27 10.26 10.26 10.26 1,856,951 +0.16(+1.54%)
Feb 12, 2015 9.935 10.20 9.935 10.11 2,320,564 +0.19(+1.92%)
Feb 11, 2015 9.926 10.00 9.684 9.917 1,911,585 -0.01(-0.09%)
Feb 10, 2015 9.952 10.03 9.797 9.926 1,516,901 -0.16(-1.63%)
Feb 09, 2015 10.04 10.19 9.961 10.09 1,785,444 +0.16(+1.66%)
Feb 06, 2015 9.919 10.21 9.796 9.926 2,218,726 -0.42(-4.02%)
Feb 05, 2015 10.13 10.35 10.10 10.34 2,186,122 +0.10(+0.93%)
Feb 04, 2015 10.08 10.39 10.03 10.25 2,034,833 +0.25(+2.51%)
Feb 03, 2015 10.15 10.30 9.826 9.995 2,363,651 -0.24(-2.37%)
Feb 02, 2015 9.891 10.33 9.874 10.24 2,289,579 +0.14(+1.37%)
Jan 30, 2015 9.640 10.20 9.580 10.10 3,439,385 +0.48(+4.95%)
Jan 29, 2015 9.554 9.692 9.398 9.623 2,323,005 -0.16(-1.59%)
Jan 28, 2015 10.12 10.30 9.641 9.779 2,770,161 -0.55(-5.29%)
Jan 27, 2015 9.995 10.35 9.961 10.32 2,798,948 +0.36(+3.56%)
Jan 26, 2015 9.458 10.03 9.346 9.969 2,472,728 +0.29(+2.95%)
Jan 23, 2015 9.787 9.839 9.542 9.684 2,509,490 -0.23(-2.27%)
Jan 22, 2015 10.01 10.12 9.813 9.909 2,723,092 +0.02(+0.18%)
Jan 21, 2015 10.02 10.07 9.536 9.891 5,203,008 +0.05(+0.53%)
Jan 20, 2015 9.831 9.909 9.640 9.839 3,617,687 +0.31(+3.27%)
Jan 16, 2015 9.493 9.692 9.354 9.528 3,549,477 +0.24(+2.61%)
Jan 15, 2015 9.398 9.441 9.207 9.285 2,923,422 +0.35(+3.88%)
Jan 14, 2015 9.112 9.216 8.722 8.939 2,737,419 -0.08(-0.86%)
Jan 13, 2015 9.441 9.476 8.887 9.017 2,993,705 -0.25(-2.71%)
Jan 12, 2015 8.921 9.398 8.895 9.268 2,888,905 +0.37(+4.19%)
Jan 09, 2015 8.662 8.908 8.662 8.895 2,274,266 +0.33(+3.84%)
Jan 08, 2015 8.731 8.965 8.540 8.566 2,108,224 -0.17(-1.98%)
Jan 07, 2015 8.627 8.947 8.558 8.739 3,152,550 -0.13(-1.46%)
Jan 06, 2015 8.644 8.939 8.523 8.869 3,590,259 +0.30(+3.54%)
Jan 05, 2015 8.575 8.575 8.220 8.566 2,748,469 +0.28(+3.34%)
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.