Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pan American Silver Corp. (TSX: PAAS )

30.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.11 10.22 9.900 9.920 335,616 -0.24(-2.36%)
Oct 29, 2015 10.61 10.77 10.00 10.16 371,181 -0.61(-5.66%)
Oct 28, 2015 11.00 11.55 10.54 10.77 547,693 -0.08(-0.74%)
Oct 27, 2015 10.80 11.00 10.62 10.85 379,903 -0.01(-0.09%)
Oct 26, 2015 10.85 10.98 10.62 10.86 1,486,601 -0.03(-0.28%)
Oct 23, 2015 10.82 11.03 10.48 10.89 492,153 +0.28(+2.64%)
Oct 22, 2015 10.30 10.78 10.30 10.61 356,919 +0.22(+2.12%)
Oct 21, 2015 10.52 10.52 10.19 10.39 262,125 -0.22(-2.07%)
Oct 20, 2015 10.24 10.75 10.16 10.61 388,943 +0.44(+4.33%)
Oct 19, 2015 10.85 10.96 10.12 10.17 500,601 -0.70(-6.44%)
Oct 16, 2015 11.03 11.22 10.85 10.87 2,094,382 -0.21(-1.90%)
Oct 15, 2015 10.59 11.15 10.39 11.08 2,002,360 +0.30(+2.78%)
Oct 14, 2015 10.00 10.82 10.00 10.78 462,735 +0.90(+9.11%)
Oct 13, 2015 9.930 10.11 9.650 9.880 263,260 -0.23(-2.27%)
Oct 09, 2015 10.11 10.11 10.11 0 +0.35(+3.59%)
Oct 08, 2015 9.620 10.29 9.560 9.760 481,345 -0.23(-2.30%)
Oct 07, 2015 10.12 10.16 9.715 9.990 342,877 -0.01(-0.10%)
Oct 06, 2015 9.580 10.40 9.580 10.00 510,724 +0.60(+6.38%)
Oct 05, 2015 9.050 9.500 8.860 9.400 462,254 +0.50(+5.62%)
Oct 02, 2015 8.380 8.940 8.380 8.900 402,676 +0.74(+9.07%)
Oct 01, 2015 8.430 8.670 8.100 8.160 283,063 -0.32(-3.77%)
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%)
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.