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 (%)
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%)
Jul 02, 2015 10.67 10.70 10.46 10.63 194,158 -0.11(-1.02%)
Jun 30, 2015 10.74 10.74 10.74 0 -0.14(-1.29%)
Jun 29, 2015 10.98 11.15 10.85 10.88 145,892 -0.16(-1.45%)
Jun 26, 2015 11.15 11.26 10.97 11.04 203,596 -0.15(-1.34%)
Jun 25, 2015 11.34 11.34 11.11 11.19 137,691 -0.15(-1.32%)
Jun 24, 2015 11.27 11.53 11.26 11.34 218,987 -0.01(-0.09%)
Jun 23, 2015 11.29 11.36 11.20 11.35 217,805 +0.01(+0.09%)
Jun 22, 2015 11.55 11.70 11.28 11.34 284,979 -0.28(-2.41%)
Jun 19, 2015 12.09 12.27 11.35 11.62 899,059 -0.51(-4.20%)
Jun 18, 2015 11.73 12.22 11.72 12.13 286,723 +0.53(+4.57%)
Jun 17, 2015 11.41 11.64 11.41 11.60 248,053 +0.12(+1.05%)
Jun 16, 2015 11.56 11.62 11.42 11.48 194,551 -0.16(-1.37%)
Jun 15, 2015 11.13 11.77 11.13 11.64 300,895 +0.61(+5.53%)
Jun 12, 2015 11.11 11.15 10.97 11.03 87,937 -0.10(-0.90%)
Jun 11, 2015 11.17 11.26 11.07 11.13 139,938 -0.11(-0.98%)
Jun 10, 2015 11.15 11.27 11.09 11.24 144,662 +0.15(+1.35%)
Jun 09, 2015 11.38 11.44 11.07 11.09 158,369 -0.31(-2.72%)
Jun 08, 2015 11.47 11.48 11.10 11.40 102,489 -0.05(-0.44%)
Jun 05, 2015 11.60 11.42 11.45 69,899 -0.22(-1.89%)
Jun 04, 2015 11.54 11.69 11.51 11.67 71,228 +0.01(+0.09%)
Jun 03, 2015 11.78 11.83 11.60 11.66 101,586 -0.14(-1.19%)
Jun 02, 2015 11.82 11.94 11.68 11.80 136,845 +0.04(+0.34%)
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.