Pan American Silver Corp. (TSX: PAAS )

31.17 CAD -0.48 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.75 22.25 21.37 21.73 97,693 -0.11(-0.50%)
Sep 28, 2006 22.17 22.24 21.71 21.84 66,405 +0.06(+0.28%)
Sep 27, 2006 21.67 22.09 21.50 21.78 124,480 +0.52(+2.45%)
Sep 26, 2006 20.59 21.51 20.59 21.26 95,935 +0.44(+2.11%)
Sep 25, 2006 20.94 20.99 20.10 20.82 105,055 +0.08(+0.39%)
Sep 22, 2006 21.50 21.57 20.74 20.74 204,660 +0.12(+0.58%)
Sep 21, 2006 20.72 21.20 20.38 20.62 95,651 +0.09(+0.44%)
Sep 20, 2006 21.06 21.18 20.50 20.53 106,910 -0.13(-0.63%)
Sep 19, 2006 21.60 21.76 20.62 20.66 191,593 -1.33(-6.05%)
Sep 18, 2006 21.84 22.13 21.39 21.99 108,633 +0.19(+0.87%)
Sep 15, 2006 21.65 21.98 21.11 21.80 185,386 +0.15(+0.69%)
Sep 14, 2006 23.29 23.29 21.50 21.65 103,116 -1.43(-6.20%)
Sep 13, 2006 22.71 23.56 22.71 23.08 72,671 +0.55(+2.44%)
Sep 12, 2006 22.95 23.08 22.29 22.53 153,808 -0.22(-0.97%)
Sep 11, 2006 23.26 23.69 22.73 22.75 255,544 -2.17(-8.71%)
Sep 08, 2006 24.71 25.00 24.37 24.92 124,458 -0.99(-3.82%)
Sep 06, 2006 25.90 26.19 25.51 25.91 185,787 -0.05(-0.19%)
Sep 05, 2006 25.85 26.25 25.62 25.96 193,028 +0.53(+2.08%)
Sep 01, 2006 25.00 25.59 24.50 25.43 126,716 +0.03(+0.12%)
Aug 31, 2006 24.19 25.40 24.07 25.40 348,597 +1.73(+7.31%)
Aug 30, 2006 24.15 24.15 23.58 23.67 176,107 -0.17(-0.71%)
Aug 29, 2006 23.09 23.84 22.62 23.84 346,425 +0.62(+2.67%)
Aug 28, 2006 23.60 23.96 23.10 23.22 313,866 -0.66(-2.76%)
Aug 25, 2006 23.60 24.10 23.55 23.88 43,021 +0.18(+0.76%)
Aug 24, 2006 23.98 24.52 23.49 23.70 98,388 -0.54(-2.23%)
Aug 23, 2006 24.50 24.60 23.95 24.24 172,172 -0.14(-0.57%)
Aug 22, 2006 23.99 24.38 23.59 24.38 139,345 +0.22(+0.91%)
Aug 21, 2006 23.60 24.19 23.12 24.16 130,610 +1.48(+6.53%)
Aug 18, 2006 23.59 23.59 22.67 22.68 115,998 -0.82(-3.49%)
Aug 17, 2006 23.75 23.75 22.91 23.50 152,633 -0.15(-0.63%)
Aug 16, 2006 23.79 23.81 23.40 23.65 81,338 +0.25(+1.07%)
Aug 15, 2006 23.26 23.40 22.80 23.40 99,783 +0.34(+1.47%)
Aug 14, 2006 23.38 23.44 22.94 23.06 78,972 -0.43(-1.83%)
Aug 11, 2006 23.80 23.86 22.89 23.49 104,866 -0.21(-0.89%)
Aug 10, 2006 24.00 24.11 23.43 23.70 165,415 -0.48(-1.99%)
Aug 09, 2006 23.72 24.47 23.60 24.18 153,460 +0.65(+2.76%)
Aug 08, 2006 23.16 23.84 23.16 23.53 142,050 +0.57(+2.48%)
Aug 07, 2006 23.00 23.59 22.83 22.96 199,575 +0.00(+0.00%)
Aug 04, 2006 23.00 23.59 22.83 22.96 199,575 +0.37(+1.64%)
Aug 03, 2006 23.49 23.49 22.27 22.59 219,281 -0.66(-2.84%)
Aug 02, 2006 22.25 23.25 22.02 23.25 218,564 +1.40(+6.41%)
Aug 01, 2006 21.52 21.87 21.15 21.85 135,698 +0.46(+2.15%)
Jul 31, 2006 21.04 21.52 20.72 21.39 56,810 +0.39(+1.86%)
Jul 28, 2006 20.40 21.06 20.23 21.00 133,753 +0.75(+3.70%)
Jul 27, 2006 20.71 20.75 20.23 20.25 135,056 +0.01(+0.05%)
Jul 26, 2006 20.24 20.34 19.25 20.24 200,443 +0.53(+2.69%)
Jul 25, 2006 19.07 19.90 18.92 19.71 77,970 +0.90(+4.78%)
Jul 24, 2006 18.50 19.14 18.18 18.81 73,791 +0.43(+2.34%)
Jul 21, 2006 18.80 19.00 18.17 18.38 73,528 -0.38(-2.03%)
Jul 20, 2006 19.55 19.62 18.65 18.76 84,313 -0.79(-4.04%)
Jul 19, 2006 19.27 19.82 19.26 19.55 125,879 +0.22(+1.14%)
Jul 18, 2006 19.57 19.79 18.81 19.33 107,327 -0.24(-1.23%)
Jul 17, 2006 20.25 20.25 19.56 19.57 88,135 -0.71(-3.50%)
Jul 14, 2006 20.29 20.71 20.07 20.28 61,333 -0.01(-0.05%)
Jul 13, 2006 21.00 21.00 20.12 20.29 106,163 -0.50(-2.41%)
Jul 12, 2006 20.95 21.63 20.70 20.79 169,847 +0.05(+0.24%)
Jul 11, 2006 20.89 20.89 20.12 20.74 114,314 +0.69(+3.44%)
Jul 10, 2006 20.17 20.45 19.91 20.05 69,483 +0.03(+0.15%)
Jul 07, 2006 20.35 20.65 19.96 20.02 65,224 -0.50(-2.44%)
Jul 06, 2006 20.26 20.71 20.06 20.52 82,768 +0.16(+0.79%)
Jul 05, 2006 20.58 20.58 19.97 20.36 124,266 +0.25(+1.24%)
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.