Skip to main content

Pan American Silver Corp. (TSX: PAAS )

26.24 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 26.06 26.57 26.05 26.24 645,115 -0.02(-0.08%)
Apr 18, 2024 26.39 26.50 25.83 26.26 875,302 +0.20(+0.77%)
Apr 17, 2024 26.20 26.78 25.77 26.06 737,059 +0.10(+0.39%)
Apr 16, 2024 25.80 26.16 25.16 25.96 1,012,127 -0.34(-1.29%)
Apr 15, 2024 26.51 26.85 25.70 26.30 1,060,280 -0.11(-0.42%)
Apr 12, 2024 27.74 28.31 26.08 26.41 1,437,513 -0.39(-1.46%)
Apr 11, 2024 26.37 26.88 25.88 26.80 925,874 +0.74(+2.84%)
Apr 10, 2024 25.11 26.43 24.77 26.06 1,400,224 -0.15(-0.57%)
Apr 09, 2024 25.08 26.35 25.08 26.21 1,476,990 +1.63(+6.63%)
Apr 08, 2024 24.48 24.80 23.85 24.58 1,088,619 +0.73(+3.06%)
Apr 05, 2024 22.72 24.00 22.61 23.85 1,194,599 +1.23(+5.44%)
Apr 04, 2024 22.74 23.04 22.33 22.62 978,814 -0.23(-1.01%)
Apr 03, 2024 21.63 22.96 21.53 22.85 2,548,260 +1.42(+6.63%)
Apr 02, 2024 21.07 21.57 20.96 21.43 953,833 +0.73(+3.53%)
Apr 01, 2024 20.92 21.13 20.52 20.70 1,085,852 +0.28(+1.37%)
Mar 28, 2024 20.42 0 +0.61(+3.08%)
Mar 27, 2024 19.00 19.81 19.00 19.81 677,968 +0.91(+4.81%)
Mar 26, 2024 19.39 19.47 18.90 18.90 516,869 -0.23(-1.20%)
Mar 25, 2024 19.05 19.37 19.03 19.13 607,743 +0.29(+1.54%)
Mar 22, 2024 18.87 19.18 18.76 18.84 443,577 -0.09(-0.48%)
Mar 21, 2024 19.53 19.68 18.91 18.93 645,548 -0.28(-1.46%)
Mar 20, 2024 18.52 19.43 18.37 19.21 1,003,666 +0.63(+3.39%)
Mar 19, 2024 19.07 19.24 18.49 18.58 852,337 -0.62(-3.23%)
Mar 18, 2024 19.60 19.60 19.17 19.20 499,038 -0.48(-2.44%)
Mar 15, 2024 19.10 19.68 19.04 19.68 1,291,034 +0.53(+2.77%)
Mar 14, 2024 19.10 19.32 18.96 19.15 814,363 -0.11(-0.57%)
Mar 13, 2024 18.84 19.52 18.76 19.26 710,598 +0.42(+2.23%)
Mar 12, 2024 18.69 18.92 18.52 18.84 597,941 -0.10(-0.53%)
Mar 11, 2024 18.65 19.27 18.62 18.94 592,190 +0.25(+1.34%)
Mar 08, 2024 18.99 19.06 18.53 18.69 767,799 -0.17(-0.90%)
Mar 07, 2024 18.40 18.87 18.19 18.86 615,742 +0.64(+3.51%)
Mar 06, 2024 18.17 18.43 18.08 18.22 721,992 +0.28(+1.56%)
Mar 05, 2024 18.40 18.47 17.90 17.94 731,968 -0.20(-1.10%)
Mar 04, 2024 17.76 18.24 17.63 18.14 811,526 +0.67(+3.84%)
Mar 01, 2024 16.90 17.57 16.57 17.47 857,644 +0.63(+3.74%)
Feb 29, 2024 16.81 17.14 16.77 16.84 1,804,653 +0.26(+1.57%)
Feb 28, 2024 16.91 16.91 16.56 16.58 865,376 -0.31(-1.84%)
Feb 27, 2024 17.02 17.10 16.74 16.89 1,064,311 -0.12(-0.71%)
Feb 26, 2024 17.12 17.17 16.92 17.01 444,253 -0.35(-2.02%)
Feb 23, 2024 17.05 17.38 16.74 17.36 776,202 +0.33(+1.94%)
Feb 22, 2024 17.19 17.50 16.87 17.03 874,330 -0.42(-2.41%)
Feb 21, 2024 17.47 17.50 17.28 17.45 557,183 -0.04(-0.23%)
Feb 20, 2024 17.78 17.88 17.42 17.49 618,582 -0.18(-1.02%)
Feb 16, 2024 17.67 0 +0.25(+1.44%)
Feb 15, 2024 17.10 17.53 17.05 17.42 652,674 +0.64(+3.81%)
Feb 14, 2024 16.72 16.85 16.50 16.78 544,182 +0.16(+0.96%)
Feb 13, 2024 17.21 17.22 16.52 16.62 751,472 -1.06(-6.00%)
Feb 12, 2024 17.45 17.79 17.44 17.68 501,162 +0.19(+1.09%)
Feb 09, 2024 17.61 17.65 17.27 17.49 657,602 -0.16(-0.91%)
Feb 08, 2024 17.75 17.80 17.59 17.65 550,547 -0.13(-0.73%)
Feb 07, 2024 17.88 17.99 17.73 17.78 470,631 -0.19(-1.06%)
Feb 06, 2024 17.77 18.02 17.69 17.97 452,160 +0.21(+1.18%)
Feb 05, 2024 18.04 18.13 17.68 17.76 619,763 -0.60(-3.27%)
Feb 02, 2024 18.30 18.48 18.10 18.36 822,192 -0.48(-2.55%)
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.