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 30, 2015 8.370 8.560 8.290 8.480 306,894 +0.03(+0.36%)
Sep 29, 2015 8.470 8.610 8.390 8.450 242,238 +0.07(+0.84%)
Sep 28, 2015 8.620 8.650 8.330 8.380 209,704 -0.39(-4.45%)
Sep 25, 2015 8.730 8.850 8.660 8.770 241,081 -0.05(-0.57%)
Sep 24, 2015 8.540 8.890 8.450 8.820 413,090 +0.49(+5.88%)
Sep 23, 2015 8.750 8.750 8.310 8.330 219,300 -0.27(-3.14%)
Sep 22, 2015 8.880 8.890 8.540 8.600 155,420 -0.49(-5.39%)
Sep 21, 2015 9.330 9.400 9.070 9.090 241,059 -0.34(-3.61%)
Sep 18, 2015 9.300 9.470 9.090 9.430 872,930 +0.31(+3.40%)
Sep 17, 2015 8.920 9.220 8.720 9.120 362,410 +0.12(+1.33%)
Sep 16, 2015 8.510 9.020 8.510 9.000 369,704 +0.64(+7.66%)
Sep 15, 2015 8.420 8.590 8.300 8.360 238,996 -0.08(-0.95%)
Sep 14, 2015 8.300 8.590 8.130 8.440 234,264 +0.08(+0.96%)
Sep 11, 2015 8.110 8.400 7.910 8.360 260,821 +0.20(+2.45%)
Sep 10, 2015 8.470 8.530 8.120 8.160 280,121 -0.21(-2.51%)
Sep 09, 2015 8.750 8.940 8.340 8.370 342,540 -0.48(-5.42%)
Sep 08, 2015 8.850 9.010 8.730 8.850 147,970 +0.08(+0.91%)
Sep 04, 2015 8.770 8.770 8.770 0 -0.03(-0.34%)
Sep 03, 2015 8.840 9.280 8.720 8.800 216,910 -0.15(-1.68%)
Sep 02, 2015 8.840 9.160 8.780 8.950 466,374 +0.02(+0.22%)
Sep 01, 2015 9.030 9.310 8.890 8.930 248,027 -0.20(-2.19%)
Aug 31, 2015 9.160 9.250 8.750 9.130 390,049 +0.23(+2.58%)
Aug 28, 2015 8.310 9.020 8.310 8.900 335,343 +0.60(+7.23%)
Aug 27, 2015 7.940 8.400 7.870 8.300 530,022 +0.39(+4.93%)
Aug 26, 2015 8.240 8.240 7.780 7.910 579,870 -0.49(-5.83%)
Aug 25, 2015 8.770 8.910 8.260 8.400 672,720 -0.24(-2.78%)
Aug 24, 2015 9.470 8.590 8.640 598,623 -0.76(-8.09%)
Aug 21, 2015 9.650 9.720 9.200 9.400 532,750 -0.31(-3.19%)
Aug 20, 2015 9.510 9.940 9.510 9.710 492,783 +0.37(+3.96%)
Aug 19, 2015 9.260 9.580 9.260 9.340 642,190 +0.24(+2.64%)
Aug 18, 2015 9.190 9.250 8.920 9.100 333,201 -0.26(-2.78%)
Aug 17, 2015 9.210 9.540 9.070 9.360 773,894 +0.32(+3.54%)
Aug 14, 2015 9.280 9.340 8.980 9.040 573,332 +0.04(+0.44%)
Aug 13, 2015 9.230 9.380 8.900 9.000 411,832 -0.44(-4.66%)
Aug 12, 2015 9.100 9.530 9.080 9.440 648,306 +0.50(+5.59%)
Aug 11, 2015 8.820 9.010 8.580 8.940 961,323 +0.21(+2.41%)
Aug 10, 2015 7.940 8.770 7.830 8.730 574,231 +0.86(+10.93%)
Aug 07, 2015 8.040 8.310 7.830 7.870 284,481 -0.16(-1.99%)
Aug 06, 2015 7.830 8.150 7.770 8.030 462,162 +0.21(+2.69%)
Aug 05, 2015 8.170 8.260 7.810 7.820 218,582 -0.31(-3.81%)
Aug 04, 2015 8.030 8.210 8.010 8.130 959,433 -0.02(-0.25%)
Jul 31, 2015 8.150 8.150 8.150 0 +0.10(+1.24%)
Jul 30, 2015 8.180 8.420 7.970 8.050 404,457 -0.34(-4.05%)
Jul 29, 2015 8.160 8.460 8.100 8.390 579,187 +0.17(+2.07%)
Jul 28, 2015 8.200 8.370 8.150 8.220 232,292 +0.10(+1.23%)
Jul 27, 2015 8.330 8.690 8.030 8.120 538,732 -0.27(-3.22%)
Jul 24, 2015 8.200 8.480 7.770 8.390 882,175 +0.15(+1.82%)
Jul 23, 2015 8.670 8.780 8.150 8.240 421,110 -0.42(-4.85%)
Jul 22, 2015 8.520 8.810 8.370 8.660 545,850 -0.01(-0.12%)
Jul 21, 2015 8.720 9.080 8.560 8.670 527,860 +0.12(+1.40%)
Jul 20, 2015 9.210 9.360 8.540 8.550 803,569 -1.00(-10.47%)
Jul 17, 2015 9.880 9.880 9.520 9.550 245,648 -0.38(-3.83%)
Jul 16, 2015 10.01 10.02 9.780 9.930 208,160 -0.10(-1.00%)
Jul 15, 2015 10.03 10.16 9.950 10.03 145,177 -0.13(-1.28%)
Jul 14, 2015 10.26 10.33 10.13 10.16 143,484 -0.07(-0.68%)
Jul 13, 2015 9.990 10.26 9.850 10.23 246,880 +0.20(+1.99%)
Jul 10, 2015 10.23 10.23 9.900 10.03 244,722 -0.16(-1.57%)
Jul 09, 2015 10.54 10.54 10.15 10.19 125,914 -0.11(-1.07%)
Jul 08, 2015 10.37 10.67 10.27 10.30 184,463 -0.01(-0.10%)
Jul 07, 2015 10.61 10.65 10.20 10.31 279,828 -0.47(-4.36%)
Jul 06, 2015 10.57 10.85 10.56 10.78 174,941 +0.09(+0.84%)
Jul 03, 2015 10.49 10.76 10.49 10.69 31,434 +0.06(+0.56%)
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.