Skip to main content

Pan American Silver Corp. (TSX: PAAS )

29.42 UNCHANGED
Streaming Delayed Price Updated: 4:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.94 22.03 21.40 22.01 521,705 +0.38(+1.76%)
Mar 29, 2012 20.94 21.63 20.76 21.63 630,207 +0.69(+3.30%)
Mar 28, 2012 21.50 21.50 20.84 20.94 614,892 -0.62(-2.88%)
Mar 27, 2012 21.84 21.84 21.50 21.56 434,988 -0.07(-0.32%)
Mar 26, 2012 21.85 21.97 21.50 21.63 346,229 -0.03(-0.14%)
Mar 23, 2012 21.40 21.99 21.40 21.66 643,962 +0.36(+1.69%)
Mar 22, 2012 21.02 21.30 20.83 21.30 574,107 +0.06(+0.28%)
Mar 21, 2012 21.61 21.63 21.04 21.24 463,451 -0.19(-0.89%)
Mar 20, 2012 20.94 21.43 20.85 21.43 571,665 +0.20(+0.94%)
Mar 19, 2012 21.20 21.55 21.04 21.23 608,643 +0.14(+0.66%)
Mar 16, 2012 21.62 21.73 21.06 21.09 823,245 -0.45(-2.09%)
Mar 15, 2012 21.82 21.83 21.30 21.54 440,025 -0.18(-0.83%)
Mar 14, 2012 21.95 21.95 21.39 21.72 770,976 -0.40(-1.81%)
Mar 13, 2012 22.16 22.60 22.02 22.12 706,461 -0.09(-0.41%)
Mar 12, 2012 23.46 23.46 22.16 22.21 1,062,354 -1.18(-5.04%)
Mar 09, 2012 23.01 23.72 22.84 23.39 235,554 +0.20(+0.86%)
Mar 08, 2012 23.58 23.70 23.16 23.19 338,803 -0.19(-0.81%)
Mar 07, 2012 23.34 23.60 22.92 23.38 342,622 +0.19(+0.82%)
Mar 06, 2012 23.21 23.40 22.77 23.19 469,705 -0.39(-1.65%)
Mar 05, 2012 24.34 24.34 23.32 23.58 644,463 -0.74(-3.04%)
Mar 02, 2012 24.89 25.06 24.13 24.32 658,446 -0.65(-2.60%)
Mar 01, 2012 24.81 25.20 24.43 24.97 889,146 +0.22(+0.89%)
Feb 29, 2012 26.40 26.78 24.53 24.75 1,225,268 -1.40(-5.35%)
Feb 28, 2012 25.65 26.18 25.57 26.15 719,870 +0.84(+3.32%)
Feb 27, 2012 25.84 25.84 25.11 25.31 251,868 -0.25(-0.98%)
Feb 24, 2012 25.88 25.98 25.39 25.56 412,925 -0.29(-1.12%)
Feb 23, 2012 25.79 26.21 25.19 25.85 820,047 +0.62(+2.46%)
Feb 22, 2012 24.60 25.23 24.40 25.23 488,886 +0.71(+2.90%)
Feb 21, 2012 24.07 24.55 23.95 24.52 484,057 +0.71(+2.98%)
Feb 17, 2012 23.81 23.81 23.81 0 -0.14(-0.58%)
Feb 16, 2012 23.31 23.97 23.25 23.95 676,039 +0.33(+1.40%)
Feb 15, 2012 23.70 23.97 23.38 23.62 565,752 -0.02(-0.08%)
Feb 14, 2012 23.56 23.83 23.35 23.64 339,955 -0.13(-0.55%)
Feb 13, 2012 24.19 24.19 23.60 23.77 449,488 -0.31(-1.29%)
Feb 10, 2012 23.55 24.12 23.25 24.08 430,079 +0.26(+1.09%)
Feb 09, 2012 23.95 23.97 23.52 23.82 697,779 +0.13(+0.55%)
Feb 08, 2012 23.63 23.98 23.54 23.69 511,533 +0.04(+0.17%)
Feb 07, 2012 23.55 24.10 23.29 23.65 447,253 -0.13(-0.55%)
Feb 06, 2012 23.65 23.93 23.49 23.78 440,335 -0.04(-0.17%)
Feb 03, 2012 23.75 24.09 23.30 23.82 569,733 -0.13(-0.54%)
Feb 02, 2012 23.69 24.29 23.67 23.95 592,618 +0.26(+1.10%)
Feb 01, 2012 23.41 23.69 22.88 23.69 811,396 +0.68(+2.96%)
Jan 31, 2012 23.29 23.49 22.80 23.01 1,243,632 +0.11(+0.48%)
Jan 30, 2012 23.05 23.31 22.66 22.90 391,041 -0.20(-0.87%)
Jan 27, 2012 22.69 23.36 22.47 23.10 1,106,864 +0.55(+2.44%)
Jan 26, 2012 22.88 23.44 22.41 22.55 1,039,957 +0.07(+0.31%)
Jan 25, 2012 21.71 22.50 21.27 22.48 2,659,998 +0.39(+1.77%)
Jan 24, 2012 22.50 22.58 21.68 22.09 1,537,416 -0.31(-1.38%)
Jan 23, 2012 23.61 23.87 22.35 22.40 2,220,317 -2.62(-10.47%)
Jan 20, 2012 24.66 25.76 24.66 25.02 471,050 +0.15(+0.60%)
Jan 19, 2012 25.06 25.33 24.51 24.87 462,988 -0.19(-0.76%)
Jan 18, 2012 25.24 25.30 24.75 25.06 278,054 -0.18(-0.71%)
Jan 17, 2012 25.80 25.80 24.80 25.24 419,852 -0.43(-1.68%)
Jan 16, 2012 24.68 25.69 24.68 25.67 137,817 +1.00(+4.05%)
Jan 13, 2012 24.56 24.77 24.25 24.67 195,740 -0.01(-0.04%)
Jan 12, 2012 25.03 25.35 24.47 24.68 269,558 -0.34(-1.36%)
Jan 11, 2012 23.13 25.12 23.13 25.02 628,080 +1.72(+7.38%)
Jan 10, 2012 23.53 23.58 23.25 23.30 220,734 +0.33(+1.44%)
Jan 09, 2012 22.95 23.12 22.66 22.97 159,997 +0.08(+0.35%)
Jan 06, 2012 23.23 23.40 22.82 22.89 130,993 -0.12(-0.52%)
Jan 05, 2012 22.75 23.33 22.41 23.01 227,169 +0.16(+0.70%)
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.