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

Pan American Silver Corp. (TSX: PAAS )

30.35 +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 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 (%)
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%)
Jun 01, 2015 11.91 12.00 11.70 11.76 190,076 -0.02(-0.17%)
May 29, 2015 11.60 11.78 11.55 11.78 215,671 +0.20(+1.73%)
May 28, 2015 11.46 11.59 11.38 11.58 108,357 +0.12(+1.05%)
May 27, 2015 11.43 11.51 11.31 11.46 95,316 -0.01(-0.09%)
May 26, 2015 11.87 11.36 11.47 234,526 -0.48(-4.02%)
May 25, 2015 12.15 12.15 11.88 11.95 14,721 -0.08(-0.67%)
May 22, 2015 12.20 12.22 11.90 12.03 154,089 -0.18(-1.47%)
May 21, 2015 12.28 12.43 12.21 12.21 121,837 -0.09(-0.73%)
May 20, 2015 12.28 12.38 12.24 12.30 100,876 +0.00(+0.00%)
May 19, 2015 12.34 12.46 12.18 12.30 181,480 +0.08(+0.65%)
May 15, 2015 12.22 12.22 12.22 0 +0.01(+0.08%)
May 14, 2015 12.26 12.45 12.11 12.21 200,260 +0.12(+0.99%)
May 13, 2015 12.06 12.17 11.89 12.09 382,526 +0.38(+3.25%)
May 12, 2015 11.76 11.78 11.48 11.71 234,349 -0.03(-0.26%)
May 11, 2015 11.46 11.77 11.46 11.74 145,189 +0.28(+2.44%)
May 08, 2015 11.59 11.59 11.34 11.46 136,209 -0.07(-0.61%)
May 07, 2015 11.13 11.53 11.10 11.53 199,523 +0.32(+2.85%)
May 06, 2015 11.62 11.62 11.13 11.21 215,212 -0.37(-3.20%)
May 05, 2015 11.92 11.96 11.43 11.58 182,199 -0.17(-1.45%)
May 04, 2015 11.70 11.97 11.68 11.75 235,053 +0.19(+1.64%)
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.