Pan American Silver Corp. (TSX: PAAS )

32.21 CAD +0.32 (+1.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.78 19.22 18.78 19.04 309,226 +0.33(+1.76%)
Sep 27, 2018 18.86 18.91 18.38 18.71 317,828 -0.28(-1.47%)
Sep 26, 2018 18.99 19.36 18.77 18.99 312,780 -0.18(-0.94%)
Sep 25, 2018 19.52 19.55 19.11 19.17 398,807 -0.07(-0.36%)
Sep 24, 2018 19.28 19.64 19.23 19.24 296,240 -0.05(-0.26%)
Sep 21, 2018 19.22 19.65 19.18 19.29 474,906 -0.37(-1.88%)
Sep 20, 2018 19.67 19.84 19.32 19.66 197,609 +0.10(+0.51%)
Sep 19, 2018 19.67 19.86 19.53 19.56 217,026 +0.04(+0.20%)
Sep 18, 2018 19.24 19.63 19.21 19.52 189,064 +0.22(+1.14%)
Sep 17, 2018 18.81 19.51 18.63 19.30 212,535 +0.44(+2.33%)
Sep 14, 2018 19.28 19.31 18.86 18.86 262,527 -0.34(-1.77%)
Sep 13, 2018 19.63 19.63 19.03 19.20 164,307 -0.07(-0.36%)
Sep 12, 2018 18.95 19.56 18.80 19.27 351,230 +0.31(+1.64%)
Sep 11, 2018 18.89 19.04 18.40 18.96 163,010 +0.03(+0.16%)
Sep 10, 2018 19.68 19.71 18.91 18.93 237,747 -0.78(-3.96%)
Sep 07, 2018 19.50 19.87 19.28 19.71 195,582 +0.09(+0.46%)
Sep 06, 2018 19.59 20.00 19.48 19.62 230,163 +0.19(+0.98%)
Sep 05, 2018 19.60 19.66 19.17 19.43 199,449 -0.07(-0.36%)
Sep 04, 2018 20.01 20.29 19.39 19.50 275,705 -0.89(-4.36%)
Aug 31, 2018 20.39 20.39 20.39 0 +0.09(+0.44%)
Aug 30, 2018 20.36 20.46 20.18 20.30 108,157 -0.20(-0.98%)
Aug 29, 2018 20.45 20.63 20.36 20.50 115,395 +0.08(+0.39%)
Aug 28, 2018 21.05 21.13 20.30 20.42 152,005 -0.53(-2.53%)
Aug 27, 2018 20.72 21.03 20.70 20.95 169,913 +0.32(+1.55%)
Aug 24, 2018 20.09 21.00 20.09 20.63 245,540 +0.77(+3.88%)
Aug 23, 2018 20.42 20.53 19.76 19.86 195,601 -0.77(-3.73%)
Aug 22, 2018 20.70 20.77 20.57 20.63 186,271 +0.01(+0.05%)
Aug 21, 2018 20.72 20.74 20.51 20.62 159,288 -0.09(-0.43%)
Aug 20, 2018 20.85 21.02 20.63 20.71 176,319 +0.06(+0.29%)
Aug 17, 2018 20.38 20.90 20.20 20.65 221,716 +0.45(+2.23%)
Aug 16, 2018 20.82 21.15 20.17 20.20 197,758 -0.44(-2.13%)
Aug 15, 2018 21.47 21.50 20.56 20.64 236,521 -1.03(-4.75%)
Aug 14, 2018 21.64 21.90 21.42 21.67 128,201 +0.09(+0.42%)
Aug 13, 2018 22.15 22.24 21.52 21.58 212,400 -0.73(-3.27%)
Aug 10, 2018 22.66 22.89 22.30 22.31 201,357 -0.34(-1.50%)
Aug 09, 2018 21.55 22.95 21.55 22.65 447,891 +1.93(+9.31%)
Aug 08, 2018 20.89 20.89 20.59 20.72 160,997 -0.10(-0.48%)
Aug 07, 2018 21.22 21.23 20.82 20.82 189,739 -0.48(-2.25%)
Aug 03, 2018 21.30 21.30 21.30 0 -0.01(-0.05%)
Aug 02, 2018 21.12 21.46 21.12 21.31 156,143 +0.10(+0.47%)
Aug 01, 2018 21.40 21.41 21.15 21.21 144,288 -0.19(-0.89%)
Jul 31, 2018 21.17 21.60 21.12 21.40 153,845 +0.18(+0.85%)
Jul 30, 2018 21.37 21.37 21.14 21.22 143,344 -0.15(-0.70%)
Jul 27, 2018 21.50 21.67 21.33 21.37 208,029 -0.26(-1.20%)
Jul 26, 2018 21.56 21.84 21.38 21.63 175,278 -0.09(-0.41%)
Jul 25, 2018 21.74 21.83 21.60 21.72 233,797 +0.05(+0.23%)
Jul 24, 2018 21.61 21.90 21.59 21.67 180,265 +0.22(+1.03%)
Jul 23, 2018 21.55 21.74 21.34 21.45 132,758 -0.19(-0.88%)
Jul 20, 2018 21.84 21.84 21.50 21.64 218,883 -0.08(-0.37%)
Jul 19, 2018 21.33 21.87 21.33 21.72 171,353 +0.08(+0.37%)
Jul 18, 2018 21.51 21.78 21.40 21.64 216,438 +0.06(+0.28%)
Jul 17, 2018 21.25 21.77 21.24 21.58 226,202 +0.19(+0.89%)
Jul 16, 2018 22.11 22.11 21.33 21.39 275,516 -0.87(-3.91%)
Jul 13, 2018 22.11 22.41 22.10 22.26 309,758 +0.11(+0.50%)
Jul 12, 2018 22.21 22.26 21.99 22.15 138,387 +0.00(+0.00%)
Jul 11, 2018 22.96 22.96 22.02 22.15 460,015 -1.19(-5.10%)
Jul 10, 2018 23.44 23.49 23.17 23.34 162,466 -0.13(-0.55%)
Jul 09, 2018 24.03 24.03 23.46 23.47 160,822 -0.28(-1.18%)
Jul 06, 2018 24.01 24.10 23.75 23.75 138,517 -0.26(-1.08%)
Jul 05, 2018 23.93 24.12 23.83 24.01 183,039 +0.04(+0.17%)
Jul 04, 2018 24.14 24.14 23.83 23.97 32,653 +0.11(+0.46%)
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.