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 30, 2014 12.56 12.65 12.18 12.31 363,279 -0.39(-3.07%)
Sep 29, 2014 12.95 13.03 12.63 12.70 116,339 -0.25(-1.93%)
Sep 26, 2014 12.92 13.06 12.89 12.95 145,569 -0.07(-0.54%)
Sep 25, 2014 12.99 13.04 12.74 13.02 249,163 -0.01(-0.08%)
Sep 24, 2014 13.17 13.33 13.00 13.03 265,180 -0.42(-3.12%)
Sep 23, 2014 13.17 13.52 13.13 13.45 164,095 +0.40(+3.07%)
Sep 22, 2014 13.21 13.29 12.91 13.05 180,717 -0.23(-1.73%)
Sep 19, 2014 13.55 13.73 13.25 13.28 295,519 -0.33(-2.42%)
Sep 18, 2014 13.89 13.89 13.56 13.61 208,175 -0.32(-2.30%)
Sep 17, 2014 13.87 14.19 13.87 13.93 171,020 +0.00(+0.00%)
Sep 16, 2014 13.94 14.06 13.71 13.93 165,488 -0.05(-0.36%)
Sep 15, 2014 14.24 14.24 13.94 13.98 91,840 -0.18(-1.27%)
Sep 12, 2014 14.36 14.40 14.04 14.16 120,037 -0.27(-1.87%)
Sep 11, 2014 14.09 14.49 14.01 14.43 243,225 +0.26(+1.83%)
Sep 10, 2014 14.10 14.53 14.09 14.17 136,420 -0.13(-0.91%)
Sep 09, 2014 14.15 14.46 14.00 14.30 160,697 +0.08(+0.56%)
Sep 08, 2014 14.58 14.64 14.09 14.22 203,042 -0.41(-2.80%)
Sep 05, 2014 14.74 14.80 14.35 14.63 148,766 +0.01(+0.07%)
Sep 04, 2014 15.31 15.51 14.59 14.62 333,498 -0.69(-4.51%)
Sep 03, 2014 15.46 15.51 15.28 15.31 118,735 -0.09(-0.58%)
Sep 02, 2014 15.44 15.57 15.32 15.40 99,579 -0.20(-1.28%)
Aug 29, 2014 15.60 15.60 15.60 0 +0.19(+1.23%)
Aug 28, 2014 15.43 15.53 15.33 15.41 154,630 +0.12(+0.78%)
Aug 27, 2014 15.42 15.42 15.21 15.29 134,776 -0.13(-0.84%)
Aug 26, 2014 15.32 15.45 15.22 15.42 113,826 +0.29(+1.92%)
Aug 25, 2014 15.45 15.45 15.11 15.13 76,775 -0.29(-1.88%)
Aug 22, 2014 15.42 15.50 15.27 15.42 105,871 +0.05(+0.33%)
Aug 21, 2014 15.52 15.52 15.26 15.37 258,596 -0.40(-2.54%)
Aug 20, 2014 15.67 15.89 15.60 15.77 119,169 +0.19(+1.22%)
Aug 19, 2014 15.70 15.78 15.47 15.58 141,535 -0.10(-0.64%)
Aug 18, 2014 15.48 15.70 15.37 15.68 132,042 +0.20(+1.29%)
Aug 15, 2014 15.32 15.74 15.25 15.48 226,395 -0.09(-0.58%)
Aug 14, 2014 16.63 15.45 15.57 451,251 -0.93(-5.64%)
Aug 13, 2014 16.73 16.75 16.46 16.50 126,678 -0.07(-0.42%)
Aug 12, 2014 16.49 16.77 16.45 16.57 137,013 +0.24(+1.47%)
Aug 11, 2014 16.25 16.56 16.25 16.33 138,457 -0.06(-0.37%)
Aug 08, 2014 16.42 16.70 16.36 16.39 62,359 -0.01(-0.06%)
Aug 07, 2014 16.16 16.47 15.98 16.40 128,233 +0.15(+0.92%)
Aug 06, 2014 16.01 16.34 15.99 16.25 147,826 +0.42(+2.65%)
Aug 05, 2014 15.67 15.85 15.46 15.83 171,514 -0.16(-1.00%)
Aug 01, 2014 15.99 15.99 15.99 0 -0.03(-0.19%)
Jul 31, 2014 16.04 16.17 15.92 16.02 102,317 -0.26(-1.60%)
Jul 30, 2014 16.34 16.39 16.16 16.28 95,910 -0.12(-0.73%)
Jul 29, 2014 16.41 16.49 16.30 16.40 96,063 +0.08(+0.49%)
Jul 28, 2014 16.06 16.37 16.02 16.32 86,265 +0.09(+0.55%)
Jul 25, 2014 15.70 16.23 15.45 16.23 222,733 +0.52(+3.31%)
Jul 24, 2014 15.87 15.90 15.62 15.71 120,211 -0.26(-1.63%)
Jul 23, 2014 16.10 16.28 15.93 15.97 150,777 -0.07(-0.44%)
Jul 22, 2014 16.25 16.36 15.98 16.04 114,256 -0.21(-1.29%)
Jul 21, 2014 16.52 16.65 15.95 16.25 157,990 -0.26(-1.57%)
Jul 18, 2014 16.49 16.52 16.18 16.51 180,842 -0.09(-0.54%)
Jul 17, 2014 15.90 16.67 15.90 16.60 345,806 +0.76(+4.80%)
Jul 16, 2014 15.91 16.06 15.81 15.84 222,813 +0.02(+0.13%)
Jul 15, 2014 16.44 16.49 15.80 15.82 248,403 -0.48(-2.94%)
Jul 14, 2014 16.30 16.54 16.05 16.30 238,442 -0.46(-2.74%)
Jul 11, 2014 16.37 16.78 16.23 16.76 239,383 +0.60(+3.71%)
Jul 10, 2014 17.01 17.02 16.12 16.16 295,325 -0.51(-3.06%)
Jul 09, 2014 16.55 16.72 16.41 16.67 305,957 +0.26(+1.58%)
Jul 08, 2014 16.47 16.57 16.08 16.41 285,370 +0.03(+0.18%)
Jul 07, 2014 16.24 16.50 16.24 16.38 131,280 -0.06(-0.36%)
Jul 04, 2014 16.35 16.45 16.35 16.44 20,226 +0.00(+0.00%)
Jul 03, 2014 16.14 16.45 16.00 16.44 138,337 +0.18(+1.11%)
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.