Pan American Silver Corp. (TSX: PAAS )

32.72 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.89 11.00 10.82 10.88 204,032 -0.09(-0.82%)
Sep 27, 2013 11.03 11.20 10.93 10.97 202,307 +0.02(+0.18%)
Sep 26, 2013 11.30 11.37 10.89 10.95 170,807 -0.31(-2.75%)
Sep 25, 2013 11.22 11.42 11.10 11.26 245,408 +0.11(+0.99%)
Sep 24, 2013 11.18 11.28 11.01 11.15 283,550 -0.05(-0.45%)
Sep 23, 2013 11.47 11.63 11.19 11.20 365,395 -0.38(-3.28%)
Sep 20, 2013 11.98 11.98 11.46 11.58 527,661 -0.53(-4.38%)
Sep 19, 2013 12.54 12.56 11.91 12.11 550,171 -0.32(-2.57%)
Sep 18, 2013 11.36 12.52 11.34 12.43 501,311 +1.05(+9.23%)
Sep 17, 2013 11.48 11.48 11.26 11.38 229,929 -0.01(-0.09%)
Sep 16, 2013 11.50 11.59 11.28 11.39 225,878 -0.19(-1.64%)
Sep 13, 2013 11.48 11.81 11.41 11.58 279,256 +0.09(+0.78%)
Sep 12, 2013 11.78 11.79 11.48 11.49 189,487 -0.57(-4.73%)
Sep 11, 2013 12.04 12.15 11.84 12.06 253,137 +0.10(+0.84%)
Sep 10, 2013 12.10 12.23 11.96 11.96 227,803 -0.34(-2.76%)
Sep 09, 2013 12.44 12.48 12.21 12.30 233,683 -0.15(-1.20%)
Sep 06, 2013 12.75 12.81 12.39 12.45 235,586 -0.14(-1.11%)
Sep 05, 2013 12.83 12.86 12.51 12.59 239,078 -0.29(-2.25%)
Sep 04, 2013 12.91 13.04 12.77 12.88 176,658 -0.20(-1.53%)
Sep 03, 2013 13.42 13.42 12.99 13.08 369,338 +0.23(+1.79%)
Aug 30, 2013 12.85 12.85 12.85 0 -0.19(-1.46%)
Aug 29, 2013 13.11 13.26 12.74 13.04 372,380 -0.11(-0.84%)
Aug 28, 2013 13.65 13.82 13.12 13.15 438,700 -0.36(-2.66%)
Aug 27, 2013 14.58 14.65 13.49 13.51 450,240 -0.72(-5.06%)
Aug 26, 2013 14.26 14.52 14.06 14.23 441,855 +0.07(+0.49%)
Aug 23, 2013 14.00 14.28 13.95 14.16 413,988 +0.14(+1.00%)
Aug 22, 2013 13.91 14.20 13.87 14.02 323,136 +0.21(+1.52%)
Aug 21, 2013 14.13 14.14 13.73 13.81 340,011 -0.40(-2.81%)
Aug 20, 2013 13.74 14.40 13.69 14.21 379,996 +0.54(+3.95%)
Aug 19, 2013 14.06 14.19 13.64 13.67 448,971 -0.46(-3.26%)
Aug 16, 2013 14.49 14.71 14.01 14.13 671,950 -0.28(-1.94%)
Aug 15, 2013 14.04 14.49 13.82 14.41 654,766 +0.17(+1.19%)
Aug 14, 2013 13.88 14.46 13.86 14.24 406,840 +0.50(+3.64%)
Aug 13, 2013 13.92 14.08 13.60 13.74 311,926 -0.25(-1.79%)
Aug 12, 2013 13.85 14.10 13.71 13.99 433,992 +0.69(+5.19%)
Aug 09, 2013 13.04 13.38 12.84 13.30 343,601 +0.30(+2.31%)
Aug 08, 2013 12.34 13.07 12.34 13.00 305,294 +0.79(+6.47%)
Aug 07, 2013 12.12 12.41 12.07 12.21 216,947 +0.07(+0.58%)
Aug 06, 2013 12.29 12.68 12.07 12.14 278,869 -0.54(-4.26%)
Aug 02, 2013 12.68 12.68 12.68 0 -0.15(-1.17%)
Aug 01, 2013 13.11 13.21 12.64 12.83 318,525 -0.20(-1.53%)
Jul 31, 2013 13.24 13.32 12.77 13.03 364,342 -0.20(-1.51%)
Jul 30, 2013 13.01 13.36 12.88 13.23 232,585 +0.13(+0.99%)
Jul 29, 2013 13.15 13.25 13.02 13.10 194,293 -0.08(-0.61%)
Jul 26, 2013 13.15 13.25 12.77 13.18 271,000 -0.07(-0.53%)
Jul 25, 2013 13.01 13.47 12.99 13.25 215,009 +0.19(+1.45%)
Jul 24, 2013 13.54 13.57 12.81 13.06 296,759 -0.59(-4.32%)
Jul 23, 2013 13.12 13.66 13.01 13.65 290,136 +0.38(+2.86%)
Jul 22, 2013 13.28 13.37 13.13 13.27 318,687 +0.44(+3.43%)
Jul 19, 2013 12.46 12.86 12.46 12.83 185,937 +0.41(+3.30%)
Jul 18, 2013 12.51 12.65 12.41 12.42 198,862 -0.03(-0.24%)
Jul 17, 2013 12.76 12.89 12.35 12.45 312,889 -0.31(-2.43%)
Jul 16, 2013 12.44 12.80 12.35 12.76 298,996 +0.43(+3.49%)
Jul 15, 2013 12.28 12.48 12.16 12.33 118,540 +0.08(+0.65%)
Jul 12, 2013 12.16 12.32 12.12 12.25 163,609 -0.08(-0.65%)
Jul 11, 2013 12.20 12.38 12.12 12.33 250,655 +0.52(+4.40%)
Jul 10, 2013 12.13 12.19 11.68 11.81 353,303 -0.32(-2.64%)
Jul 09, 2013 11.92 12.26 11.89 12.13 196,476 +0.37(+3.15%)
Jul 08, 2013 12.15 12.16 11.73 11.76 219,603 -0.27(-2.24%)
Jul 05, 2013 11.86 12.05 11.78 12.03 238,304 -0.23(-1.88%)
Jul 04, 2013 12.00 12.31 12.00 12.26 14,963 +0.11(+0.91%)
Jul 03, 2013 11.95 12.31 11.93 12.15 271,446 +0.25(+2.10%)
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.