Skip to main content

Pan American Silver Corp. (TSX: PAAS )

26.95 -0.21 (-0.77%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 27.74 28.07 26.96 27.16 426,173 -0.70(-2.51%)
Jun 12, 2024 28.44 28.75 27.69 27.86 786,977 +0.26(+0.94%)
Jun 11, 2024 27.28 27.71 26.89 27.60 516,782 +0.01(+0.04%)
Jun 10, 2024 27.56 27.61 26.69 27.59 918,128 +0.22(+0.80%)
Jun 07, 2024 28.20 28.42 27.22 27.37 1,012,469 -2.16(-7.31%)
Jun 06, 2024 28.30 29.61 28.30 29.53 741,704 +1.32(+4.68%)
Jun 05, 2024 27.71 28.29 27.62 28.21 1,150,418 +0.56(+2.03%)
Jun 04, 2024 29.08 29.16 27.58 27.65 703,967 -1.96(-6.62%)
Jun 03, 2024 29.96 30.00 29.45 29.61 539,065 -0.40(-1.33%)
May 31, 2024 30.58 30.71 29.44 30.01 1,632,132 -0.40(-1.32%)
May 30, 2024 30.27 30.86 30.24 30.41 448,904 +0.03(+0.10%)
May 29, 2024 30.40 30.77 30.25 30.38 574,650 -0.53(-1.71%)
May 28, 2024 30.14 31.04 29.86 30.91 1,131,680 +0.97(+3.24%)
May 27, 2024 29.20 29.95 29.02 29.94 329,453 +1.19(+4.14%)
May 24, 2024 28.84 29.27 28.66 28.75 665,346 +0.14(+0.49%)
May 23, 2024 29.01 29.30 28.46 28.61 980,867 -0.57(-1.95%)
May 22, 2024 29.94 30.43 29.09 29.18 831,524 -1.14(-3.76%)
May 21, 2024 30.00 30.67 29.73 30.32 1,190,431 +0.90(+3.06%)
May 17, 2024 29.42 0 +1.36(+4.85%)
May 16, 2024 28.00 28.32 27.67 28.06 676,188 -0.24(-0.85%)
May 15, 2024 28.00 28.68 27.55 28.30 855,669 +0.50(+1.80%)
May 14, 2024 27.40 27.86 27.24 27.80 652,668 +0.51(+1.87%)
May 13, 2024 27.83 28.05 27.06 27.29 621,088 -0.57(-2.05%)
May 10, 2024 28.39 28.49 27.79 27.86 1,023,017 -0.36(-1.28%)
May 09, 2024 26.02 28.40 26.02 28.22 1,034,402 +2.62(+10.23%)
May 08, 2024 25.63 26.16 25.46 25.60 750,353 -0.34(-1.31%)
May 07, 2024 25.80 26.00 25.65 25.94 535,128 +0.14(+0.54%)
May 06, 2024 25.57 26.05 25.56 25.80 1,065,450 +0.83(+3.32%)
May 03, 2024 25.16 25.50 24.82 24.97 665,685 -0.18(-0.72%)
May 02, 2024 25.20 25.52 24.95 25.15 729,364 -0.42(-1.64%)
May 01, 2024 25.48 26.33 25.31 25.57 944,138 +0.18(+0.71%)
Apr 30, 2024 25.45 26.07 25.34 25.39 731,691 -0.92(-3.50%)
Apr 29, 2024 26.01 26.47 25.64 26.31 645,347 +0.33(+1.27%)
Apr 26, 2024 26.31 26.46 25.73 25.98 501,928 +0.07(+0.27%)
Apr 25, 2024 25.47 26.06 25.16 25.91 838,882 +0.39(+1.53%)
Apr 24, 2024 25.20 25.70 25.20 25.52 593,387 +0.10(+0.39%)
Apr 23, 2024 24.89 25.61 24.72 25.42 630,486 +0.44(+1.76%)
Apr 22, 2024 25.00 25.62 24.78 24.98 865,237 -1.26(-4.80%)
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%)
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.