Pan American Silver Corp. (TSX: PAAS )

31.01 CAD -0.03 (-0.10%)
Streaming Delayed Price Updated: 4:31 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 30.98 31.32 30.42 31.01 382,954 -0.03(-0.10%)
Sep 17, 2021 31.17 31.33 30.75 31.04 724,819 -0.21(-0.67%)
Sep 16, 2021 31.71 31.71 30.75 31.25 599,637 -1.42(-4.35%)
Sep 15, 2021 32.72 33.23 32.43 32.67 367,218 -0.30(-0.91%)
Sep 14, 2021 32.73 33.33 32.16 32.97 438,900 +0.26(+0.79%)
Sep 13, 2021 31.75 33.21 31.70 32.71 441,851 +0.84(+2.64%)
Sep 10, 2021 32.34 32.61 31.83 31.87 333,223 -0.56(-1.73%)
Sep 09, 2021 33.00 33.10 32.20 32.43 355,142 -0.40(-1.22%)
Sep 08, 2021 32.56 33.06 32.18 32.83 432,605 +0.25(+0.77%)
Sep 07, 2021 33.17 33.37 32.44 32.58 395,581 -0.74(-2.22%)
Sep 03, 2021 33.32 33.32 33.32 0 +1.01(+3.13%)
Sep 02, 2021 32.63 32.69 32.18 32.31 271,542 -0.22(-0.68%)
Sep 01, 2021 32.86 33.06 32.37 32.53 221,166 -0.23(-0.70%)
Aug 31, 2021 32.36 32.81 32.28 32.76 342,535 +0.55(+1.71%)
Aug 30, 2021 32.85 32.91 32.12 32.21 260,431 -0.35(-1.07%)
Aug 27, 2021 31.39 32.83 31.17 32.56 370,423 +1.16(+3.69%)
Aug 26, 2021 31.19 31.82 31.00 31.40 224,348 -0.09(-0.29%)
Aug 25, 2021 31.90 31.90 31.10 31.49 343,847 -0.52(-1.62%)
Aug 24, 2021 32.60 32.63 31.67 32.01 410,903 -0.15(-0.47%)
Aug 23, 2021 31.50 32.42 31.28 32.16 541,621 +1.50(+4.89%)
Aug 20, 2021 30.71 31.26 30.53 30.66 340,565 -0.26(-0.84%)
Aug 19, 2021 31.18 31.64 30.70 30.92 692,454 -0.31(-0.99%)
Aug 18, 2021 32.15 32.15 30.68 31.23 549,051 -0.87(-2.71%)
Aug 17, 2021 32.34 32.78 31.83 32.10 351,186 -0.44(-1.35%)
Aug 16, 2021 33.14 33.31 32.38 32.54 366,146 -0.65(-1.96%)
Aug 13, 2021 32.99 33.60 32.97 33.19 325,395 +0.68(+2.09%)
Aug 12, 2021 32.99 33.04 32.28 32.51 433,611 -0.60(-1.81%)
Aug 11, 2021 31.25 33.72 31.23 33.11 719,115 +1.55(+4.91%)
Aug 10, 2021 32.01 32.41 31.51 31.56 600,352 -0.47(-1.47%)
Aug 09, 2021 32.95 33.07 31.96 32.03 518,967 -1.56(-4.64%)
Aug 06, 2021 33.43 33.84 32.97 33.59 340,054 -0.54(-1.58%)
Aug 05, 2021 34.57 34.69 33.69 34.13 461,856 -0.50(-1.44%)
Aug 04, 2021 35.87 36.07 34.56 34.63 460,329 -0.41(-1.17%)
Aug 03, 2021 34.99 35.14 34.59 35.04 245,911 +0.01(+0.03%)
Jul 30, 2021 35.03 35.03 35.03 0 -0.16(-0.45%)
Jul 29, 2021 35.80 35.87 35.15 35.19 362,476 +0.43(+1.24%)
Jul 28, 2021 33.61 34.76 33.61 34.76 268,229 +0.87(+2.57%)
Jul 27, 2021 34.00 34.00 33.30 33.89 332,224 -0.12(-0.35%)
Jul 26, 2021 33.88 34.51 33.70 34.01 246,516 +0.24(+0.71%)
Jul 23, 2021 33.79 34.06 33.45 33.77 241,679 -0.01(-0.03%)
Jul 22, 2021 33.94 34.24 33.36 33.78 332,454 -0.19(-0.56%)
Jul 21, 2021 33.17 34.07 33.00 33.97 296,458 +0.67(+2.01%)
Jul 20, 2021 33.61 33.96 32.94 33.30 283,758 -0.09(-0.27%)
Jul 19, 2021 33.62 34.22 33.02 33.39 433,525 -0.82(-2.40%)
Jul 16, 2021 35.65 35.65 34.09 34.21 341,134 -1.70(-4.73%)
Jul 15, 2021 36.04 36.12 35.37 35.91 234,266 +0.11(+0.31%)
Jul 14, 2021 36.12 36.31 35.52 35.80 340,565 +0.35(+0.99%)
Jul 13, 2021 34.92 36.22 34.92 35.45 332,121 +0.65(+1.87%)
Jul 12, 2021 35.22 35.66 34.77 34.80 267,492 -0.64(-1.81%)
Jul 09, 2021 34.64 35.78 34.60 35.44 285,854 +0.87(+2.52%)
Jul 08, 2021 35.30 35.72 34.29 34.57 570,897 -0.61(-1.73%)
Jul 07, 2021 35.58 35.61 34.94 35.18 358,326 -0.26(-0.73%)
Jul 06, 2021 36.13 36.50 35.29 35.44 333,069 -0.07(-0.20%)
Jul 05, 2021 35.71 35.86 35.41 35.51 75,490 -0.04(-0.11%)
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.