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 +0.90 (+3.06%)
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 (%)
Mar 31, 2016 14.51 14.51 14.04 14.12 519,310 -0.13(-0.91%)
Mar 30, 2016 14.50 14.63 13.99 14.25 451,122 -0.29(-1.99%)
Mar 29, 2016 13.94 14.69 13.78 14.54 506,718 +0.67(+4.83%)
Mar 28, 2016 14.15 14.19 13.60 13.87 336,047 -0.23(-1.63%)
Mar 24, 2016 14.10 14.10 14.10 0 +0.58(+4.29%)
Mar 23, 2016 13.56 14.16 13.26 13.52 638,784 -0.64(-4.52%)
Mar 22, 2016 14.74 14.77 13.98 14.16 427,863 -0.36(-2.48%)
Mar 21, 2016 14.03 14.74 13.87 14.52 651,192 +0.36(+2.54%)
Mar 18, 2016 13.74 14.31 13.74 14.16 1,136,218 +0.38(+2.76%)
Mar 17, 2016 14.48 14.61 13.75 13.78 821,330 -0.52(-3.64%)
Mar 16, 2016 13.41 14.37 13.21 14.30 591,398 +0.65(+4.76%)
Mar 15, 2016 13.42 13.68 13.10 13.65 476,428 +0.18(+1.34%)
Mar 14, 2016 14.13 14.17 13.36 13.47 565,721 -0.11(-0.81%)
Mar 11, 2016 13.88 13.98 13.41 13.58 651,736 -0.31(-2.23%)
Mar 10, 2016 13.57 14.15 13.57 13.89 614,033 +0.46(+3.43%)
Mar 09, 2016 13.23 13.60 12.92 13.43 710,122 -0.03(-0.22%)
Mar 08, 2016 14.01 14.20 13.21 13.46 659,137 -0.39(-2.82%)
Mar 07, 2016 13.75 14.30 13.42 13.85 710,514 +0.35(+2.59%)
Mar 04, 2016 13.70 14.55 13.43 13.50 831,547 +0.00(+0.00%)
Mar 03, 2016 12.96 13.66 12.89 13.50 525,445 +0.55(+4.25%)
Mar 02, 2016 12.39 13.11 12.36 12.95 809,946 +0.63(+5.11%)
Mar 01, 2016 12.72 13.01 12.16 12.32 514,438 -0.67(-5.16%)
Feb 29, 2016 12.90 13.20 12.82 12.99 523,525 -0.03(-0.23%)
Feb 26, 2016 12.73 13.30 12.58 13.02 530,180 +0.04(+0.31%)
Feb 25, 2016 12.84 13.07 12.64 12.98 542,202 +0.08(+0.62%)
Feb 24, 2016 13.35 13.54 12.71 12.90 627,089 -0.09(-0.69%)
Feb 23, 2016 13.31 13.35 12.83 12.99 655,267 +0.13(+1.01%)
Feb 22, 2016 12.53 13.15 12.44 12.86 559,045 +0.12(+0.94%)
Feb 19, 2016 13.08 13.38 12.67 12.74 487,593 -0.37(-2.82%)
Feb 18, 2016 11.62 13.28 11.59 13.11 890,567 +0.97(+7.99%)
Feb 17, 2016 12.07 12.37 11.74 12.14 460,912 +0.23(+1.93%)
Feb 16, 2016 11.78 12.25 11.52 11.91 332,488 -0.36(-2.93%)
Feb 12, 2016 12.27 12.27 12.27 0 +0.19(+1.57%)
Feb 11, 2016 12.23 12.32 11.68 12.08 488,276 +0.71(+6.24%)
Feb 10, 2016 11.31 11.41 10.49 11.37 608,965 -0.01(-0.09%)
Feb 09, 2016 11.99 12.13 11.39 11.38 532,864 -0.54(-4.53%)
Feb 08, 2016 12.12 12.38 11.88 11.92 517,835 +0.19(+1.62%)
Feb 05, 2016 11.76 10.23 11.73 547,821 +1.16(+10.97%)
Feb 04, 2016 10.25 10.92 10.23 10.57 378,535 +0.53(+5.28%)
Feb 03, 2016 9.670 10.13 9.660 10.04 309,673 +0.43(+4.47%)
Feb 02, 2016 9.790 9.920 9.500 9.610 269,316 -0.22(-2.24%)
Feb 01, 2016 9.350 9.850 9.340 9.830 271,540 +0.53(+5.70%)
Jan 29, 2016 9.030 9.320 8.850 9.300 256,590 +0.26(+2.88%)
Jan 28, 2016 9.120 9.350 8.730 9.040 350,407 -0.31(-3.32%)
Jan 27, 2016 8.900 9.430 8.900 9.350 284,836 +0.39(+4.35%)
Jan 26, 2016 8.580 9.080 8.580 8.960 221,644 +0.42(+4.92%)
Jan 25, 2016 8.560 8.740 8.440 8.540 181,636 +0.14(+1.67%)
Jan 22, 2016 8.250 8.600 8.070 8.400 285,800 +0.16(+1.94%)
Jan 21, 2016 8.290 8.390 7.990 8.240 290,518 -0.16(-1.90%)
Jan 20, 2016 8.370 8.470 7.880 8.400 339,831 +0.19(+2.31%)
Jan 19, 2016 8.880 8.880 8.040 8.210 366,714 -0.53(-6.06%)
Jan 18, 2016 8.750 8.760 8.640 8.740 35,139 -0.09(-1.02%)
Jan 15, 2016 8.990 9.050 8.670 8.830 278,371 +0.03(+0.34%)
Jan 14, 2016 8.840 8.960 8.610 8.800 191,428 -0.15(-1.68%)
Jan 13, 2016 8.740 9.170 8.720 8.950 236,348 +0.20(+2.29%)
Jan 12, 2016 9.120 9.120 8.480 8.750 472,115 -0.44(-4.79%)
Jan 11, 2016 9.810 9.830 9.010 9.190 360,753 -0.58(-5.94%)
Jan 08, 2016 9.750 10.04 9.590 9.770 422,938 -0.16(-1.61%)
Jan 07, 2016 9.680 10.10 9.500 9.930 363,797 +0.35(+3.65%)
Jan 06, 2016 9.450 9.630 9.440 9.580 212,207 +0.19(+2.02%)
Jan 05, 2016 9.430 9.430 9.210 9.390 154,709 -0.02(-0.21%)
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.