Pan American Silver Corp. (TSX: PAAS )

32.69 CAD -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 40.34 40.85 40.28 40.74 163,419 +0.08(+0.20%)
May 28, 2021 40.59 40.98 40.18 40.66 354,160 -0.12(-0.29%)
May 27, 2021 40.55 41.07 39.75 40.78 987,620 +0.22(+0.54%)
May 26, 2021 41.26 42.01 40.49 40.56 450,097 -0.48(-1.17%)
May 25, 2021 40.61 41.08 39.79 41.04 464,067 +0.45(+1.11%)
May 21, 2021 40.59 40.59 40.59 0 -0.13(-0.32%)
May 20, 2021 40.25 41.53 39.90 40.72 408,310 +0.64(+1.60%)
May 19, 2021 39.85 40.76 39.60 40.08 467,659 -0.66(-1.62%)
May 18, 2021 40.95 40.98 39.80 40.74 502,992 +0.00(+0.00%)
May 17, 2021 38.04 41.07 37.72 40.74 646,454 +3.28(+8.76%)
May 14, 2021 37.00 37.71 36.32 37.46 783,656 +1.19(+3.28%)
May 13, 2021 38.87 38.87 35.60 36.27 1,706,463 -4.17(-10.31%)
May 12, 2021 41.81 42.38 40.30 40.44 525,168 -1.53(-3.65%)
May 11, 2021 40.79 42.04 40.45 41.97 506,726 +0.23(+0.55%)
May 10, 2021 43.26 43.74 41.66 41.74 588,444 -0.76(-1.79%)
May 07, 2021 43.03 43.17 42.04 42.50 340,743 +0.24(+0.57%)
May 06, 2021 41.00 43.20 40.93 42.26 548,871 +1.60(+3.94%)
May 05, 2021 41.08 41.21 40.11 40.66 257,239 -0.11(-0.27%)
May 04, 2021 41.25 42.39 40.45 40.77 351,906 -0.49(-1.19%)
May 03, 2021 40.02 41.44 39.63 41.26 403,988 +2.18(+5.58%)
Apr 30, 2021 39.69 39.84 38.96 39.08 390,246 -0.69(-1.73%)
Apr 29, 2021 40.06 40.09 39.04 39.77 307,609 -0.86(-2.12%)
Apr 28, 2021 40.17 40.87 39.59 40.63 377,644 +0.22(+0.54%)
Apr 27, 2021 41.11 41.54 40.40 40.41 364,264 -0.98(-2.37%)
Apr 26, 2021 42.06 42.21 41.17 41.39 286,415 -0.76(-1.80%)
Apr 23, 2021 42.71 43.04 42.03 42.15 185,280 -0.19(-0.45%)
Apr 22, 2021 43.25 43.25 42.01 42.34 346,792 -1.07(-2.46%)
Apr 21, 2021 42.97 43.95 42.71 43.41 369,292 +0.83(+1.95%)
Apr 20, 2021 41.63 42.70 41.10 42.58 312,089 +0.87(+2.09%)
Apr 19, 2021 42.36 42.54 41.29 41.71 379,761 -0.62(-1.46%)
Apr 16, 2021 43.15 43.20 42.03 42.33 473,572 -0.37(-0.87%)
Apr 15, 2021 41.32 43.73 41.32 42.70 667,536 +2.05(+5.04%)
Apr 14, 2021 41.49 41.59 40.63 40.65 439,202 -0.84(-2.02%)
Apr 13, 2021 41.52 42.26 41.37 41.49 373,818 +0.64(+1.57%)
Apr 12, 2021 41.88 41.89 40.66 40.85 416,706 -1.15(-2.74%)
Apr 09, 2021 41.48 42.36 41.00 42.00 542,233 -0.22(-0.52%)
Apr 08, 2021 41.29 42.51 41.28 42.22 682,125 +1.63(+4.02%)
Apr 07, 2021 41.00 41.22 40.42 40.59 316,158 -0.36(-0.88%)
Apr 06, 2021 39.89 41.54 39.85 40.95 407,520 +1.68(+4.28%)
Apr 05, 2021 39.40 39.76 38.88 39.27 390,698 -0.05(-0.13%)
Apr 01, 2021 39.32 39.32 39.32 0 +1.62(+4.30%)
Mar 31, 2021 37.14 38.28 36.71 37.70 431,429 +0.66(+1.78%)
Mar 30, 2021 37.02 37.46 36.26 37.04 314,604 -1.12(-2.94%)
Mar 29, 2021 38.34 38.60 36.88 38.16 315,468 -0.53(-1.37%)
Mar 26, 2021 38.37 38.71 37.99 38.69 241,825 +0.26(+0.68%)
Mar 25, 2021 37.79 38.75 37.77 38.43 268,317 +0.10(+0.26%)
Mar 24, 2021 39.11 39.45 38.25 38.33 320,131 -0.33(-0.85%)
Mar 23, 2021 41.02 41.20 38.63 38.66 406,819 -2.72(-6.57%)
Mar 22, 2021 41.29 42.07 41.25 41.38 295,937 -0.52(-1.24%)
Mar 19, 2021 42.05 42.26 40.89 41.90 975,624 -0.01(-0.02%)
Mar 18, 2021 42.02 42.79 41.42 41.91 425,639 -0.91(-2.13%)
Mar 17, 2021 41.03 43.33 40.82 42.82 512,391 +1.49(+3.61%)
Mar 16, 2021 42.05 42.05 41.14 41.33 296,394 -0.73(-1.74%)
Mar 15, 2021 40.46 42.09 40.34 42.06 422,610 +2.07(+5.18%)
Mar 12, 2021 38.17 40.01 38.04 39.99 359,235 +0.39(+0.98%)
Mar 11, 2021 39.63 40.11 39.05 39.60 440,975 +0.37(+0.94%)
Mar 10, 2021 38.97 39.54 38.30 39.23 442,517 +0.29(+0.74%)
Mar 09, 2021 39.01 40.03 38.69 38.94 373,854 +1.28(+3.40%)
Mar 08, 2021 38.77 39.17 37.65 37.66 523,303 -1.43(-3.66%)
Mar 05, 2021 39.14 39.44 37.20 39.09 520,425 -0.08(-0.20%)
Mar 04, 2021 39.77 40.40 38.26 39.17 727,074 -1.05(-2.61%)
Mar 03, 2021 41.03 41.06 39.54 40.22 409,509 -1.58(-3.78%)
Mar 02, 2021 40.71 42.25 40.55 41.80 398,725 +1.30(+3.21%)
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.