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 (%)
Aug 29, 2003 8.380 8.380 8.036 8.216 1,003,439 -0.07(-0.86%)
Aug 28, 2003 8.341 8.356 8.145 8.287 900,390 -0.06(-0.74%)
Aug 27, 2003 8.075 8.348 8.036 8.348 1,585,200 +0.47(+5.94%)
Aug 26, 2003 7.342 7.935 7.334 7.880 1,137,504 +0.35(+4.66%)
Aug 25, 2003 7.763 7.841 7.404 7.529 968,705 -0.20(-2.62%)
Aug 22, 2003 7.709 7.989 7.451 7.732 1,670,946 -0.05(-0.58%)
Aug 21, 2003 7.880 8.005 7.646 7.777 1,159,934 -0.25(-3.13%)
Aug 20, 2003 7.576 8.075 7.576 8.028 2,042,766 +0.42(+5.54%)
Aug 19, 2003 7.404 7.638 7.217 7.607 788,883 +0.23(+3.16%)
Aug 18, 2003 7.474 7.513 7.186 7.374 902,185 -0.14(-1.86%)
Aug 15, 2003 7.506 7.724 7.459 7.513 443,466 -0.02(-0.21%)
Aug 14, 2003 7.716 7.763 7.412 7.529 1,021,511 -0.06(-0.82%)
Aug 13, 2003 7.006 7.685 7.006 7.592 1,090,979 +0.29(+3.95%)
Aug 12, 2003 7.287 7.311 7.077 7.303 1,052,784 +0.09(+1.19%)
Aug 11, 2003 7.357 7.482 7.123 7.217 923,717 -0.09(-1.28%)
Aug 08, 2003 7.365 7.365 7.022 7.311 1,130,583 +0.10(+1.41%)
Aug 07, 2003 7.155 7.529 7.100 7.209 1,802,320 +0.09(+1.20%)
Aug 06, 2003 6.608 7.123 6.608 7.123 1,176,340 +0.47(+7.03%)
Aug 05, 2003 6.686 6.686 6.452 6.655 630,337 -0.02(-0.35%)
Aug 04, 2003 6.616 6.803 6.296 6.679 757,225 +0.00(+0.00%)
Aug 01, 2003 6.944 7.022 6.538 6.679 1,170,444 -0.27(-3.82%)
Jul 31, 2003 6.671 6.999 6.632 6.944 1,385,640 +0.33(+4.95%)
Jul 30, 2003 6.788 6.788 6.328 6.616 1,246,833 -0.10(-1.51%)
Jul 29, 2003 6.710 6.835 6.484 6.718 1,738,491 +0.11(+1.65%)
Jul 28, 2003 6.624 7.014 6.554 6.608 2,528,015 +0.12(+1.93%)
Jul 25, 2003 6.491 6.569 6.398 6.484 2,019,054 +0.11(+1.71%)
Jul 24, 2003 6.164 6.499 6.125 6.374 4,302,779 +0.24(+3.94%)
Jul 23, 2003 6.070 6.281 5.961 6.133 3,508,000 +0.35(+6.07%)
Jul 22, 2003 5.969 5.969 5.781 5.781 634,439 -0.20(-3.26%)
Jul 21, 2003 5.633 6.054 5.633 5.976 498,194 +0.26(+4.50%)
Jul 18, 2003 5.805 5.805 5.672 5.719 282,998 -0.02(-0.41%)
Jul 17, 2003 5.610 5.828 5.610 5.742 505,116 +0.09(+1.66%)
Jul 16, 2003 5.586 5.774 5.579 5.649 470,254 +0.05(+0.84%)
Jul 15, 2003 6.125 6.125 5.579 5.602 945,762 -0.41(-6.79%)
Jul 14, 2003 6.133 6.164 6.008 6.010 456,283 -0.11(-1.75%)
Jul 11, 2003 6.125 6.133 5.937 6.117 538,952 +0.10(+1.69%)
Jul 10, 2003 5.836 6.156 5.813 6.015 1,238,630 +0.23(+3.91%)
Jul 09, 2003 5.742 5.844 5.703 5.789 312,733 +0.09(+1.50%)
Jul 08, 2003 5.774 5.930 5.688 5.703 541,644 -0.16(-2.66%)
Jul 07, 2003 5.774 5.859 5.688 5.859 394,890 +0.09(+1.62%)
Jul 03, 2003 5.797 5.805 5.657 5.766 143,934 +0.09(+1.65%)
Jul 02, 2003 5.813 5.844 5.618 5.672 421,805 -0.06(-1.09%)
Jul 01, 2003 5.641 5.735 5.516 5.735 454,361 +0.23(+4.26%)
Jun 30, 2003 5.352 5.571 5.352 5.501 513,062 +0.15(+2.77%)
Jun 27, 2003 5.383 5.485 5.337 5.352 350,671 -0.09(-1.58%)
Jun 26, 2003 5.368 5.477 5.321 5.438 192,638 -0.02(-0.30%)
Jun 25, 2003 5.423 5.680 5.423 5.454 243,265 +0.07(+1.32%)
Jun 24, 2003 5.657 5.664 5.368 5.383 286,074 -0.12(-2.27%)
Jun 23, 2003 5.625 5.680 5.485 5.508 310,682 -0.15(-2.62%)
Jun 20, 2003 5.844 5.844 5.625 5.657 303,377 -0.18(-3.07%)
Jun 19, 2003 5.657 5.937 5.602 5.836 583,812 +0.14(+2.47%)
Jun 18, 2003 5.813 5.844 5.657 5.696 411,167 -0.11(-1.88%)
Jun 17, 2003 5.594 5.813 5.501 5.805 855,787 +0.27(+4.79%)
Jun 16, 2003 5.462 5.649 5.454 5.540 327,985 +0.04(+0.71%)
Jun 13, 2003 5.454 5.649 5.423 5.501 676,350 +0.06(+1.15%)
Jun 12, 2003 5.290 5.501 5.290 5.438 285,305 +0.02(+0.43%)
Jun 11, 2003 5.391 5.446 5.274 5.415 266,592 +0.09(+1.76%)
Jun 10, 2003 5.352 5.423 5.227 5.321 445,901 -0.10(-1.87%)
Jun 09, 2003 5.462 5.501 5.344 5.423 427,060 -0.02(-0.43%)
Jun 06, 2003 5.352 5.493 5.266 5.446 764,787 +0.03(+0.58%)
Jun 05, 2003 5.282 5.423 5.204 5.415 705,829 +0.33(+6.44%)
Jun 04, 2003 5.173 5.251 5.056 5.087 420,139 -0.02(-0.46%)
Jun 03, 2003 5.181 5.188 5.064 5.110 417,960 +0.03(+0.61%)
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.