Breaking News Bar

Business News and Information

Pan American Silver Corp. (TSX: PAAS )

46.42 CAD +0.09 (+0.19%)
Streaming Delayed Price Updated: 4:20 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 46.70 47.08 45.68 46.42 1,285,508 +0.09(+0.19%)
Sep 17, 2020 46.15 46.56 44.94 46.33 601,620 -1.14(-2.40%)
Sep 16, 2020 48.00 48.12 46.99 47.47 659,879 +0.16(+0.34%)
Sep 15, 2020 48.50 48.78 46.98 47.31 452,355 -0.44(-0.92%)
Sep 14, 2020 45.81 47.85 45.81 47.75 442,018 +2.29(+5.04%)
Sep 11, 2020 46.64 47.32 45.28 45.46 324,482 -0.93(-2.00%)
Sep 10, 2020 47.54 48.35 46.09 46.39 368,611 -0.72(-1.53%)
Sep 09, 2020 45.40 47.19 45.38 47.11 406,605 +2.19(+4.88%)
Sep 08, 2020 43.93 46.05 42.92 44.92 640,827 -0.09(-0.20%)
Sep 04, 2020 45.01 45.01 45.01 0 -1.12(-2.43%)
Sep 03, 2020 46.00 46.77 44.59 46.13 427,125 -0.27(-0.58%)
Sep 02, 2020 46.15 46.43 44.51 46.40 405,575 -0.13(-0.28%)
Sep 01, 2020 48.25 48.25 45.85 46.53 462,566 -0.56(-1.19%)
Aug 31, 2020 47.16 47.86 46.46 47.09 781,906 +0.28(+0.60%)
Aug 28, 2020 45.79 47.20 45.18 46.81 656,006 +2.17(+4.86%)
Aug 27, 2020 46.00 46.19 43.56 44.64 502,414 -1.06(-2.32%)
Aug 26, 2020 43.37 45.83 43.31 45.70 453,075 +1.85(+4.22%)
Aug 25, 2020 43.12 43.90 42.30 43.85 498,418 +0.14(+0.32%)
Aug 24, 2020 44.31 44.54 43.44 43.71 294,100 -0.12(-0.27%)
Aug 21, 2020 44.52 44.79 43.51 43.83 405,811 -1.44(-3.18%)
Aug 20, 2020 44.45 45.34 44.29 45.27 410,485 +0.61(+1.37%)
Aug 19, 2020 45.10 45.87 44.20 44.66 542,511 -1.34(-2.91%)
Aug 18, 2020 47.68 47.68 45.47 46.00 522,583 -0.35(-0.76%)
Aug 17, 2020 46.45 46.51 45.23 46.35 527,341 +1.88(+4.23%)
Aug 14, 2020 44.65 45.29 43.84 44.47 459,985 -0.82(-1.81%)
Aug 13, 2020 43.71 45.80 43.46 45.29 634,575 +2.53(+5.92%)
Aug 12, 2020 44.18 44.52 42.66 42.76 690,962 +0.05(+0.12%)
Aug 11, 2020 45.24 45.46 42.36 42.71 1,278,824 -5.68(-11.74%)
Aug 10, 2020 49.45 50.63 48.15 48.39 586,066 -0.70(-1.43%)
Aug 07, 2020 50.07 50.33 48.42 49.09 688,581 -1.97(-3.86%)
Aug 06, 2020 53.07 53.30 49.15 51.06 909,200 -0.90(-1.73%)
Aug 05, 2020 52.59 53.09 50.66 51.96 759,129 +0.25(+0.48%)
Aug 04, 2020 49.91 51.88 49.09 51.71 737,798 +1.66(+3.32%)
Jul 31, 2020 50.05 50.05 50.05 0 +2.27(+4.75%)
Jul 30, 2020 48.96 50.10 47.19 47.78 982,441 -2.48(-4.93%)
Jul 29, 2020 50.99 51.00 49.00 50.26 745,673 -0.60(-1.18%)
Jul 28, 2020 50.94 52.20 49.90 50.86 738,962 -0.94(-1.81%)
Jul 27, 2020 51.67 52.64 50.71 51.80 901,675 +2.55(+5.18%)
Jul 24, 2020 48.55 49.52 47.97 49.25 559,522 +1.59(+3.34%)
Jul 23, 2020 49.51 50.63 46.62 47.66 1,061,629 -2.23(-4.47%)
Jul 22, 2020 49.60 50.70 48.31 49.89 1,161,938 +1.84(+3.83%)
Jul 21, 2020 49.95 50.18 47.40 48.05 868,093 -0.21(-0.44%)
Jul 20, 2020 47.34 48.57 47.08 48.26 672,323 +1.59(+3.41%)
Jul 17, 2020 44.99 46.99 44.99 46.67 508,210 +2.19(+4.92%)
Jul 16, 2020 45.07 45.33 43.83 44.48 506,054 -0.84(-1.85%)
Jul 15, 2020 44.45 45.43 43.55 45.32 665,994 +0.38(+0.85%)
Jul 14, 2020 42.50 44.96 42.11 44.94 823,235 +2.26(+5.30%)
Jul 13, 2020 45.24 45.77 42.38 42.68 696,072 -1.36(-3.09%)
Jul 10, 2020 44.54 44.81 43.68 44.04 574,940 -0.04(-0.09%)
Jul 09, 2020 44.62 45.00 42.56 44.08 1,004,966 +0.16(+0.36%)
Jul 08, 2020 41.97 44.27 41.97 43.92 853,117 +2.97(+7.25%)
Jul 07, 2020 39.73 41.15 39.53 40.95 535,477 +1.04(+2.61%)
Jul 06, 2020 40.42 41.36 39.14 39.91 462,986 -0.04(-0.10%)
Jul 03, 2020 39.49 39.95 39.40 39.95 78,123 +0.23(+0.58%)
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.
 
bottom clear