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 5.157 5.220 5.087 5.157 725,695 -0.04(-0.75%)
May 29, 2003 5.188 5.344 5.157 5.196 562,920 -0.03(-0.60%)
May 28, 2003 5.305 5.313 5.196 5.227 809,775 -0.17(-3.12%)
May 27, 2003 5.540 5.540 5.274 5.396 486,018 -0.04(-0.77%)
May 23, 2003 5.594 5.680 5.423 5.438 357,208 +0.02(+0.43%)
May 22, 2003 5.469 5.625 5.391 5.415 496,656 -0.18(-3.21%)
May 21, 2003 5.540 5.672 5.462 5.594 536,774 -0.09(-1.51%)
May 20, 2003 5.579 5.696 5.477 5.680 532,159 +0.06(+1.11%)
May 19, 2003 5.376 5.657 5.344 5.618 846,687 +0.37(+6.98%)
May 16, 2003 5.251 5.368 5.196 5.251 268,515 +0.06(+1.20%)
May 15, 2003 5.360 5.407 5.095 5.188 510,242 -0.16(-2.92%)
May 14, 2003 5.399 5.446 5.344 5.344 507,295 +0.00(+0.00%)
May 13, 2003 5.501 5.532 5.337 5.344 479,097 -0.09(-1.58%)
May 12, 2003 5.305 5.532 5.305 5.430 759,276 +0.09(+1.75%)
May 09, 2003 5.181 5.344 5.173 5.337 282,613 +0.03(+0.59%)
May 08, 2003 5.259 5.344 5.103 5.305 654,177 +0.20(+3.82%)
May 07, 2003 5.251 5.251 5.056 5.110 432,444 -0.10(-1.95%)
May 06, 2003 5.243 5.298 4.993 5.212 456,155 +0.06(+1.21%)
May 05, 2003 5.181 5.259 5.032 5.149 463,973 -0.03(-0.60%)
May 02, 2003 5.227 5.266 5.009 5.181 547,540 +0.02(+0.45%)
May 01, 2003 5.017 5.204 4.978 5.157 646,230 +0.26(+5.25%)
Apr 30, 2003 4.705 4.954 4.697 4.900 734,026 +0.30(+6.62%)
Apr 29, 2003 4.673 4.673 4.525 4.595 351,825 -0.08(-1.67%)
Apr 28, 2003 4.900 4.900 4.603 4.673 408,091 -0.16(-3.23%)
Apr 25, 2003 4.798 4.908 4.759 4.830 425,907 +0.03(+0.65%)
Apr 24, 2003 4.954 5.032 4.798 4.798 493,965 -0.20(-4.06%)
Apr 23, 2003 5.149 5.157 4.939 5.001 660,457 -0.16(-3.03%)
Apr 22, 2003 5.266 5.305 5.118 5.157 397,453 -0.05(-1.05%)
Apr 21, 2003 5.188 5.305 5.103 5.212 677,632 -0.04(-0.74%)
Apr 17, 2003 5.344 5.446 5.220 5.251 527,033 -0.06(-1.17%)
Apr 16, 2003 5.157 5.344 5.032 5.313 465,639 +0.11(+2.10%)
Apr 15, 2003 5.196 5.235 4.978 5.204 282,357 +0.05(+0.91%)
Apr 14, 2003 4.954 5.188 4.877 5.157 367,590 +0.18(+3.61%)
Apr 11, 2003 4.806 5.009 4.806 4.978 153,162 +0.06(+1.27%)
Apr 10, 2003 4.931 4.993 4.845 4.915 512,678 -0.04(-0.79%)
Apr 09, 2003 4.915 5.071 4.830 4.954 575,224 +0.03(+0.63%)
Apr 08, 2003 4.837 4.993 4.814 4.923 396,684 +0.12(+2.60%)
Apr 07, 2003 4.658 4.806 4.564 4.798 279,281 +0.00(+0.00%)
Apr 04, 2003 4.549 4.798 4.533 4.798 362,207 +0.18(+3.89%)
Apr 03, 2003 4.619 4.728 4.572 4.619 226,219 -0.07(-1.50%)
Apr 02, 2003 4.486 4.759 4.486 4.689 295,174 -0.07(-1.48%)
Apr 01, 2003 4.837 4.853 4.650 4.759 253,263 +0.00(+0.00%)
Mar 31, 2003 4.978 4.978 4.720 4.759 596,372 -0.05(-0.97%)
Mar 28, 2003 4.471 4.806 4.447 4.806 772,748 +0.36(+8.07%)
Mar 27, 2003 4.486 4.549 4.447 4.447 214,632 -0.04(-0.87%)
Mar 26, 2003 4.502 4.517 4.432 4.486 227,962 +0.00(+0.02%)
Mar 25, 2003 4.603 4.603 4.369 4.485 370,709 -0.00(-0.02%)
Mar 24, 2003 4.564 4.681 4.486 4.486 413,558 -0.05(-1.03%)
Mar 21, 2003 4.634 4.642 4.486 4.533 410,783 -0.07(-1.53%)
Mar 20, 2003 4.681 4.869 4.541 4.603 429,320 -0.08(-1.67%)
Mar 19, 2003 4.681 4.720 4.611 4.681 363,956 +0.01(+0.17%)
Mar 18, 2003 4.736 4.744 4.642 4.673 538,273 -0.03(-0.66%)
Mar 17, 2003 4.908 4.954 4.705 4.705 426,304 -0.05(-1.15%)
Mar 14, 2003 4.486 4.759 4.447 4.759 291,265 +0.33(+7.39%)
Mar 13, 2003 4.416 4.517 4.338 4.432 369,256 -0.07(-1.56%)
Mar 12, 2003 4.556 4.619 4.400 4.502 401,361 -0.08(-1.70%)
Mar 11, 2003 4.408 4.666 4.330 4.580 383,483 +0.02(+0.34%)
Mar 10, 2003 4.775 4.900 4.556 4.564 675,197 -0.20(-4.10%)
Mar 07, 2003 4.993 5.188 4.720 4.759 676,222 -0.25(-4.98%)
Mar 06, 2003 5.290 5.290 4.954 5.009 355,414 -0.12(-2.28%)
Mar 05, 2003 5.048 5.251 5.048 5.126 328,370 +0.08(+1.55%)
Mar 04, 2003 5.110 5.149 5.009 5.048 611,881 +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.