PAA.TO: Historical Prices for PAN AMER SILVER COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	26.55	26.89	26.02	26.49	158,700	26.49
10-Dec-09	27.07	27.07	26.23	26.45	521,900	26.45
9-Dec-09	26.60	27.20	26.23	26.70	371,800	26.70
8-Dec-09	26.47	26.89	26.12	26.33	413,100	26.33
7-Dec-09	26.29	27.52	26.21	26.74	309,700	26.74
4-Dec-09	28.00	28.00	25.88	27.25	568,100	27.25
3-Dec-09	28.32	28.73	27.77	28.32	372,500	28.32
2-Dec-09	28.00	28.67	27.46	28.52	614,800	28.52
1-Dec-09	26.86	27.65	26.86	27.55	524,500	27.55
30-Nov-09	26.60	27.24	26.36	26.36	245,800	26.36
27-Nov-09	26.17	27.35	26.10	26.68	279,800	26.68
26-Nov-09	26.76	26.95	26.53	26.78	55,200	26.78
25-Nov-09	26.72	27.45	26.64	27.23	315,100	27.23
24-Nov-09	26.62	26.95	26.27	26.58	187,400	26.58
23-Nov-09	27.25	27.58	26.42	26.77	379,200	26.77
20-Nov-09	26.50	26.70	26.02	26.56	125,300	26.56
19-Nov-09	26.50	26.85	25.93	26.72	469,400	26.72
18-Nov-09	26.80	26.97	26.33	26.75	407,900	26.75
17-Nov-09	26.20	26.50	25.80	26.50	249,200	26.50
16-Nov-09	25.60	26.55	25.60	26.00	378,600	26.00
13-Nov-09	24.46	25.40	24.46	25.25	334,300	25.25
12-Nov-09	24.85	25.22	24.45	24.66	367,000	24.66
11-Nov-09	25.25	25.40	24.57	25.30	552,400	25.30
10-Nov-09	24.27	24.80	24.11	24.77	400,400	24.77
9-Nov-09	24.88	25.04	24.37	24.39	298,100	24.39
6-Nov-09	23.80	24.74	23.72	24.27	331,400	24.27
5-Nov-09	24.15	24.32	23.65	24.01	189,600	24.01
4-Nov-09	24.88	24.88	23.56	23.95	350,100	23.95
3-Nov-09	22.44	24.50	22.44	24.50	451,600	24.50
2-Nov-09	22.83	23.41	22.17	23.07	484,600	23.07
30-Oct-09	23.15	23.18	21.96	22.89	342,700	22.89
29-Oct-09	22.85	23.43	22.44	23.27	323,000	23.27
28-Oct-09	22.54	23.06	21.99	22.00	192,600	22.00
27-Oct-09	23.18	23.37	22.59	22.71	188,400	22.71
26-Oct-09	24.50	24.65	22.93	23.13	259,000	23.13
23-Oct-09	24.68	24.93	23.90	24.11	350,100	24.11
22-Oct-09	24.34	24.48	23.87	24.27	175,300	24.27
21-Oct-09	24.30	25.19	24.26	24.27	383,200	24.27
20-Oct-09	24.99	25.30	24.06	24.55	172,300	24.55
19-Oct-09	24.93	24.97	24.50	24.77	187,800	24.77
16-Oct-09	25.39	25.70	24.93	24.93	243,900	24.93
15-Oct-09	24.90	25.54	24.55	25.17	457,300	25.17
14-Oct-09	26.05	26.47	25.02	25.12	1,608,700	25.12
13-Oct-09	26.75	27.31	26.37	26.71	127,600	26.71
9-Oct-09	26.70	27.07	26.44	26.99	183,200	26.99
8-Oct-09	27.40	27.42	26.79	27.27	224,500	27.27
7-Oct-09	26.34	26.82	25.88	26.70	130,700	26.70
6-Oct-09	25.10	26.71	25.05	26.18	616,200	26.18
5-Oct-09	23.50	24.19	23.01	24.08	120,700	24.08
2-Oct-09	22.58	23.95	22.58	23.25	160,100	23.25
1-Oct-09	24.56	24.56	23.29	23.37	180,000	23.37
30-Sep-09	24.51	24.64	23.52	24.58	206,000	24.58
29-Sep-09	23.32	24.38	23.32	24.36	166,400	24.36
28-Sep-09	23.50	24.32	23.30	23.58	139,900	23.58
25-Sep-09	23.07	23.83	23.07	23.54	276,300	23.54
24-Sep-09	25.15	25.15	23.50	23.64	244,400	23.64
23-Sep-09	25.02	25.40	24.65	24.99	373,400	24.99
22-Sep-09	25.50	25.67	25.04	25.07	104,800	25.07
21-Sep-09	23.77	25.08	23.75	24.88	399,600	24.88
18-Sep-09	24.85	25.17	24.15	24.67	185,100	24.67
17-Sep-09	25.07	25.84	24.38	24.98	226,900	24.98
16-Sep-09	26.23	26.40	25.65	25.65	178,200	25.65
15-Sep-09	25.00	25.85	24.76	25.64	157,500	25.64
14-Sep-09	25.00	25.52	24.73	25.22	142,700	25.22
11-Sep-09	26.03	26.68	24.87	25.30	239,200	25.30
10-Sep-09	24.20	25.80	24.20	25.62	263,500	25.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions