PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.9317.1216.8616.9616.96907,400
Oct 19, 201716.9717.0816.8417.0217.02775,900
Oct 18, 201716.8516.9716.7016.8816.881,251,800
Oct 17, 201716.8917.0616.7516.9016.901,155,800
Oct 16, 201717.2517.2516.9216.9816.981,199,900
Oct 13, 201717.3917.4417.0717.2017.201,010,700
Oct 12, 201717.5117.6217.2617.2917.29811,800
Oct 11, 201717.3917.5317.0017.5017.50967,100
Oct 10, 201718.0018.0017.2417.3317.331,253,600
Oct 09, 201717.6317.9217.5017.8917.89837,800
Oct 06, 201716.9517.5016.8017.4817.481,224,900
Oct 05, 201717.1517.2316.9116.9716.971,155,900
Oct 04, 201717.3217.4417.1817.1917.191,519,100
Oct 03, 201717.2317.3817.2017.2617.26742,100
Oct 02, 201716.9817.2316.9717.1217.12845,600
Sep 29, 201717.1717.1817.0217.0517.05846,700
Sep 28, 201717.0817.2117.0117.1117.11842,600
Sep 27, 201717.0117.2217.0017.0817.08937,300
Sep 26, 201717.3917.6817.2217.2317.23970,000
Sep 25, 201717.4317.8217.3717.7217.721,098,700
Sep 22, 201717.3117.4817.2317.4617.46901,600
Sep 21, 201716.9517.4316.8217.1917.191,387,600
Sep 20, 201717.7617.9317.0417.2617.262,353,700
Sep 19, 201717.5517.7717.4917.6917.691,684,100
Sep 18, 201717.6017.7017.4517.5917.591,245,300
Sep 15, 201717.8217.9217.6717.7617.761,930,400
Sep 14, 201717.8617.9717.6717.8817.881,108,300
Sep 13, 201718.4118.4517.9618.0018.00836,500
Sep 12, 201718.0318.5718.0318.5218.521,012,200
Sep 11, 201718.2918.5418.1618.1718.171,237,400
Sep 08, 201719.0019.0618.6418.7518.751,030,700
Sep 07, 201719.0419.1518.7318.9718.971,412,300
Sep 06, 201719.0319.5618.7518.7818.781,583,600
Sep 05, 201718.9819.1618.8719.1519.151,490,200
Sep 01, 201718.7818.8418.4318.6818.68688,600
Aug 31, 201718.3618.8318.3418.6618.66974,900
Aug 30, 201718.3818.5218.2018.3118.31936,600
Aug 29, 201718.8018.9118.3318.5118.511,725,500
Aug 28, 201718.1318.6218.0018.5618.561,678,800
Aug 25, 201718.1018.2017.9017.9317.931,045,300
Aug 24, 201717.6618.0717.6218.0118.01975,300
Aug 23, 201717.8017.8017.5817.7317.73831,600
Aug 22, 201717.7317.8717.6617.6917.69838,600
Aug 21, 201717.6417.8817.6217.8217.821,113,600
Aug 18, 201718.0018.0917.4317.5217.521,546,800
Aug 17, 201717.9018.0617.6917.7017.701,388,400
Aug 17, 20170.025 Dividend
Aug 16, 201717.6017.9617.4917.8117.781,623,600
Aug 15, 201717.3917.7017.2517.6017.581,433,800
Aug 14, 201717.3817.8017.2417.6717.651,202,000
Aug 11, 201717.7117.8117.3217.5917.572,099,800
Aug 10, 201716.7818.1716.4717.6417.625,684,200
Aug 09, 201716.0216.2515.8415.9615.941,340,600
Aug 08, 201715.9315.9615.6615.7615.741,290,500
Aug 07, 201715.9916.0415.7915.8015.781,060,900
Aug 04, 201716.4716.5515.9416.0015.981,695,800
Aug 03, 201716.7016.7816.5616.6816.661,546,100
Aug 02, 201716.7316.8816.6716.6916.67811,000
Aug 01, 201716.8417.0816.7316.8416.821,046,100
Jul 31, 201716.8717.0216.7516.8516.831,302,300
Jul 28, 201716.6316.9216.5816.8716.851,046,200
Jul 27, 201717.1017.1016.4516.4816.461,593,000
Jul 26, 201716.2417.1016.2316.9516.931,848,300
Jul 25, 201716.6616.7516.2316.3516.331,486,300
Jul 24, 201716.9216.9216.4816.5516.53927,700
Jul 21, 201717.0217.0216.7316.8816.861,103,000
Jul 20, 201716.7416.8916.5416.8116.791,027,900
Jul 19, 201716.5916.7716.5716.6416.621,046,700
Jul 18, 201716.8416.8716.5516.6216.601,247,600
Jul 17, 201716.4916.8116.3316.6716.652,212,500
Jul 14, 201715.9816.2915.9316.1916.171,792,100
Jul 13, 201716.2616.2615.6115.6515.631,637,200
Jul 12, 201716.4616.6216.2116.2316.211,411,600
Jul 11, 201715.9716.3015.7616.2916.271,509,400
Jul 10, 201715.3516.0915.0816.0416.022,080,300
Jul 07, 201715.8416.0015.3815.4715.451,815,100
Jul 06, 201716.0316.1115.9316.0015.981,320,000
Jul 05, 201716.1216.1215.8016.0816.062,499,000
Jul 03, 201716.4916.5316.0916.1016.081,140,700
Jun 30, 201716.8216.9816.7216.8216.801,459,200
Jun 29, 201717.2617.2716.8216.9416.921,367,300
Jun 28, 201717.1617.5117.0617.4017.381,470,900
Jun 27, 201717.1617.2516.9117.0317.011,903,200
Jun 26, 201716.9617.2116.8317.0617.041,066,800
Jun 23, 201717.1517.2017.0017.1317.111,572,000
Jun 22, 201716.6217.0016.5416.9516.931,816,700
Jun 21, 201716.1916.5316.1416.4416.421,179,800
Jun 20, 201716.2016.2616.0516.1716.151,052,700
Jun 19, 201716.2116.5116.1216.2116.191,953,700
Jun 16, 201716.3916.4215.9816.2516.2321,143,900
Jun 15, 201716.1716.4916.0716.2216.202,628,100
Jun 14, 201717.4117.5416.2616.4016.382,657,400
Jun 13, 201716.8717.1216.6617.0917.072,559,400
Jun 12, 201718.1518.1516.8716.8916.872,880,600
Jun 09, 201717.8517.8617.4917.5817.561,432,000
Jun 08, 201717.8418.0317.5817.9817.951,466,700
Jun 07, 201717.9318.1717.7017.9417.911,745,000
Jun 06, 201717.8518.2117.7318.1318.102,359,400
Jun 05, 201717.5217.6317.2517.5017.481,414,300
Jun 02, 201717.7817.8917.4417.5017.481,713,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...