Toronto - Delayed Quote CAD

Pan American Silver Corp. (PAAS.TO)

Compare
33.69 +3.21 (+10.53%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 31.00 33.89 30.96 33.69 33.69 1,423,000
Oct 17, 2024 30.59 30.83 30.21 30.48 30.48 403,600
Oct 16, 2024 31.12 31.75 30.27 30.31 30.31 461,700
Oct 15, 2024 30.13 30.81 30.05 30.74 30.74 565,100
Oct 11, 2024 31.17 31.49 30.62 30.65 30.65 453,200
Oct 10, 2024 29.26 31.01 29.12 30.87 30.87 710,300
Oct 9, 2024 28.69 29.13 28.35 29.10 29.10 349,600
Oct 8, 2024 28.60 28.95 28.35 28.90 28.90 555,900
Oct 7, 2024 29.04 29.06 28.53 28.92 28.92 567,100
Oct 4, 2024 29.00 30.09 28.89 29.20 29.20 650,400
Oct 3, 2024 28.83 29.00 28.39 28.95 28.95 386,900
Oct 2, 2024 29.28 29.71 28.84 29.09 29.09 459,700
Oct 1, 2024 28.58 29.14 28.55 29.08 29.08 848,600
Sep 30, 2024 28.50 28.59 27.78 28.24 28.24 1,308,700
Sep 27, 2024 29.94 30.08 28.91 28.98 28.98 629,200
Sep 26, 2024 29.85 30.68 29.69 30.14 30.14 952,900
Sep 25, 2024 29.64 30.01 29.45 29.50 29.50 914,300
Sep 24, 2024 28.66 30.00 28.44 29.82 29.82 818,400
Sep 23, 2024 28.84 29.28 28.26 28.29 28.29 606,300
Sep 20, 2024 29.09 29.35 28.69 29.00 29.00 1,942,900
Sep 19, 2024 29.10 29.10 28.10 28.54 28.54 911,200
Sep 18, 2024 28.50 29.39 27.80 27.81 27.81 968,700
Sep 17, 2024 28.66 29.19 28.30 28.43 28.43 707,000
Sep 16, 2024 28.96 29.55 28.78 28.88 28.88 736,300
Sep 13, 2024 28.55 28.98 28.36 28.83 28.83 999,000
Sep 12, 2024 26.81 28.35 26.81 27.86 27.86 880,700
Sep 11, 2024 25.64 26.19 25.46 26.17 26.17 955,400
Sep 10, 2024 25.58 25.82 25.19 25.78 25.78 698,600
Sep 9, 2024 25.38 25.74 25.38 25.51 25.51 397,400
Sep 6, 2024 26.01 26.08 25.12 25.24 25.24 738,500
Sep 5, 2024 26.22 26.70 25.92 26.05 26.05 702,800
Sep 4, 2024 25.64 25.97 25.57 25.65 25.65 585,100
Sep 3, 2024 26.79 26.83 25.51 25.95 25.95 942,700
Aug 30, 2024 27.52 27.61 27.01 27.22 27.22 1,091,800
Aug 29, 2024 27.50 27.76 27.25 27.59 27.59 474,400
Aug 28, 2024 27.76 27.90 27.06 27.40 27.40 893,400
Aug 27, 2024 28.57 28.63 28.08 28.50 28.50 332,600
Aug 26, 2024 29.29 29.45 28.69 28.81 28.81 341,100
Aug 23, 2024 28.80 28.93 28.27 28.79 28.79 614,600
Aug 22, 2024 29.40 29.41 28.25 28.45 28.45 1,130,000
Aug 21, 2024 28.99 29.43 28.66 29.35 29.35 448,300
Aug 20, 2024 29.19 29.50 28.58 29.16 29.16 753,200
Aug 19, 2024 0.14 Dividend
Aug 19, 2024 27.64 28.95 27.61 28.74 28.74 701,200
Aug 16, 2024 27.95 28.22 27.57 27.93 27.79 619,500
Aug 15, 2024 27.39 27.82 26.90 27.64 27.50 623,200
Aug 14, 2024 27.07 27.14 26.63 26.97 26.84 604,900
Aug 13, 2024 27.04 27.59 26.98 27.21 27.08 985,000
Aug 12, 2024 26.23 27.41 26.14 27.25 27.12 1,010,700
Aug 9, 2024 25.77 26.25 25.17 26.23 26.10 993,200
Aug 8, 2024 26.18 26.63 24.96 25.50 25.37 1,679,400
Aug 7, 2024 28.30 28.46 26.62 26.76 26.63 858,900
Aug 6, 2024 27.07 28.09 26.88 27.83 27.69 900,100
Aug 2, 2024 30.71 31.09 28.48 29.11 28.97 1,018,000
Aug 1, 2024 31.63 31.94 30.11 30.66 30.51 659,200
Jul 31, 2024 31.30 32.02 31.23 31.74 31.58 796,900
Jul 30, 2024 30.24 30.90 30.04 30.66 30.51 530,300
Jul 29, 2024 29.99 30.17 29.46 30.09 29.94 764,600
Jul 26, 2024 29.97 30.08 29.38 29.72 29.57 558,400
Jul 25, 2024 30.01 30.31 29.50 29.61 29.46 1,344,200
Jul 24, 2024 31.78 32.43 31.26 31.35 31.20 550,600
Jul 23, 2024 31.43 31.69 31.28 31.59 31.44 313,900
Jul 22, 2024 30.75 31.58 30.56 31.44 31.29 636,300
Jul 19, 2024 30.08 31.20 29.83 30.95 30.80 758,700
Jul 18, 2024 32.35 32.40 31.34 31.45 31.30 971,100
Jul 17, 2024 33.00 33.10 31.96 32.27 32.11 887,300
Jul 16, 2024 31.98 33.20 31.69 33.07 32.91 838,000
Jul 15, 2024 32.16 32.33 31.51 31.73 31.57 565,600
Jul 12, 2024 32.01 32.89 32.00 32.34 32.18 490,200
Jul 11, 2024 31.77 32.86 31.59 32.72 32.56 984,800
Jul 10, 2024 29.84 30.91 29.79 30.84 30.69 589,700
Jul 9, 2024 29.29 29.78 29.11 29.34 29.20 496,000
Jul 8, 2024 29.01 29.40 28.74 29.40 29.26 743,600
Jul 5, 2024 28.85 29.72 28.84 29.32 29.18 771,400
Jul 4, 2024 28.38 28.70 28.38 28.56 28.42 81,500
Jul 3, 2024 27.90 28.78 27.90 28.55 28.41 612,700
Jul 2, 2024 27.13 27.30 26.78 27.21 27.08 469,500
Jun 28, 2024 28.01 28.07 27.02 27.19 27.06 725,800
Jun 27, 2024 27.85 28.17 27.66 27.69 27.55 566,500
Jun 26, 2024 26.82 27.57 26.76 27.56 27.42 471,600
Jun 25, 2024 27.46 27.46 26.88 27.01 26.88 548,000
Jun 24, 2024 27.92 28.16 27.52 27.70 27.56 442,700
Jun 21, 2024 28.14 28.15 27.49 27.83 27.69 1,329,200
Jun 20, 2024 27.60 28.60 27.54 28.34 28.20 1,106,600
Jun 19, 2024 27.60 27.60 27.09 27.30 27.17 192,400
Jun 18, 2024 26.83 27.65 26.68 27.34 27.21 639,800
Jun 17, 2024 27.04 27.20 26.67 26.93 26.80 505,500
Jun 14, 2024 27.45 27.55 26.76 27.31 27.18 580,200
Jun 13, 2024 27.74 28.07 26.96 27.16 27.03 426,200
Jun 12, 2024 28.44 28.75 27.69 27.86 27.72 786,800
Jun 11, 2024 27.28 27.71 26.89 27.60 27.46 516,800
Jun 10, 2024 27.56 27.61 26.69 27.59 27.45 918,100
Jun 7, 2024 28.20 28.42 27.22 27.37 27.24 1,012,500
Jun 6, 2024 28.30 29.61 28.30 29.53 29.39 741,700
Jun 5, 2024 27.71 28.29 27.62 28.21 28.07 1,150,400
Jun 4, 2024 29.08 29.16 27.58 27.65 27.51 704,000
Jun 3, 2024 29.96 30.00 29.45 29.61 29.46 539,100
May 31, 2024 30.58 30.71 29.44 30.01 29.86 1,632,100
May 30, 2024 30.27 30.86 30.24 30.41 30.26 448,900
May 29, 2024 30.40 30.77 30.25 30.38 30.23 574,700
May 28, 2024 30.14 31.04 29.86 30.91 30.76 1,131,700
May 27, 2024 29.20 29.95 29.02 29.94 29.79 329,500
May 24, 2024 28.84 29.27 28.66 28.75 28.61 665,300
May 23, 2024 29.01 29.30 28.46 28.61 28.47 980,900
May 22, 2024 29.94 30.43 29.09 29.18 29.04 831,500
May 21, 2024 30.00 30.67 29.73 30.32 30.17 1,190,400
May 17, 2024 0.14 Dividend
May 17, 2024 29.00 29.45 28.42 29.42 29.28 1,013,000
May 16, 2024 28.00 28.32 27.67 28.06 27.79 676,200
May 15, 2024 28.00 28.68 27.55 28.30 28.02 855,700
May 14, 2024 27.40 27.86 27.24 27.80 27.53 652,700
May 13, 2024 27.83 28.05 27.06 27.29 27.02 621,100
May 10, 2024 28.39 28.49 27.79 27.86 27.59 1,023,000
May 9, 2024 26.02 28.40 26.02 28.22 27.95 1,034,400
May 8, 2024 25.63 26.16 25.46 25.60 25.35 750,400
May 7, 2024 25.80 26.00 25.65 25.94 25.69 535,100
May 6, 2024 25.57 26.05 25.56 25.80 25.55 1,065,500
May 3, 2024 25.16 25.50 24.82 24.97 24.73 665,700
May 2, 2024 25.20 25.52 24.95 25.15 24.91 729,400
May 1, 2024 25.48 26.33 25.31 25.57 25.32 944,100
Apr 30, 2024 25.45 26.07 25.34 25.39 25.14 731,500
Apr 29, 2024 26.01 26.47 25.64 26.31 26.05 645,300
Apr 26, 2024 26.31 26.46 25.73 25.98 25.73 501,900
Apr 25, 2024 25.47 26.06 25.16 25.91 25.66 838,900
Apr 24, 2024 25.20 25.70 25.20 25.52 25.27 593,400
Apr 23, 2024 24.89 25.61 24.72 25.42 25.17 630,500
Apr 22, 2024 25.00 25.62 24.78 24.98 24.74 865,200
Apr 19, 2024 26.06 26.57 26.05 26.24 25.98 645,100
Apr 18, 2024 26.39 26.50 25.83 26.26 26.00 875,300
Apr 17, 2024 26.20 26.78 25.77 26.06 25.81 737,100
Apr 16, 2024 25.80 26.16 25.16 25.96 25.71 1,012,100
Apr 15, 2024 26.51 26.85 25.70 26.30 26.04 1,060,300
Apr 12, 2024 27.74 28.31 26.08 26.41 26.15 1,437,500
Apr 11, 2024 26.37 26.88 25.88 26.80 26.54 925,900
Apr 10, 2024 25.11 26.43 24.77 26.06 25.81 1,400,200
Apr 9, 2024 25.08 26.35 25.08 26.21 25.96 1,477,000
Apr 8, 2024 24.48 24.80 23.85 24.58 24.34 1,088,600
Apr 5, 2024 22.72 24.00 22.61 23.85 23.62 1,194,600
Apr 4, 2024 22.74 23.04 22.33 22.62 22.40 978,800
Apr 3, 2024 21.63 22.96 21.53 22.85 22.63 2,548,300
Apr 2, 2024 21.07 21.57 20.96 21.43 21.22 953,800
Apr 1, 2024 20.92 21.13 20.52 20.70 20.50 1,085,900
Mar 28, 2024 19.99 20.54 19.92 20.42 20.22 726,300
Mar 27, 2024 19.00 19.81 19.00 19.81 19.62 678,000
Mar 26, 2024 19.39 19.47 18.90 18.90 18.72 516,900
Mar 25, 2024 19.05 19.37 19.03 19.13 18.94 607,900
Mar 22, 2024 18.87 19.18 18.76 18.84 18.66 443,600
Mar 21, 2024 19.53 19.68 18.91 18.93 18.75 645,500
Mar 20, 2024 18.52 19.43 18.37 19.21 19.02 1,003,700
Mar 19, 2024 19.07 19.24 18.49 18.58 18.40 852,300
Mar 18, 2024 19.60 19.60 19.17 19.20 19.01 499,000
Mar 15, 2024 19.10 19.68 19.04 19.68 19.49 1,291,000
Mar 14, 2024 19.10 19.32 18.96 19.15 18.96 814,400
Mar 13, 2024 18.84 19.52 18.76 19.26 19.07 710,600
Mar 12, 2024 18.69 18.92 18.52 18.84 18.66 597,900
Mar 11, 2024 18.65 19.27 18.62 18.94 18.76 592,200
Mar 8, 2024 18.99 19.06 18.53 18.69 18.51 767,800
Mar 7, 2024 18.40 18.87 18.19 18.86 18.68 615,700
Mar 6, 2024 18.17 18.43 18.08 18.22 18.04 722,300
Mar 5, 2024 18.40 18.47 17.90 17.94 17.77 732,000
Mar 4, 2024 17.76 18.24 17.63 18.14 17.96 811,500
Mar 1, 2024 0.14 Dividend
Mar 1, 2024 16.90 17.57 16.57 17.47 17.30 857,600
Feb 29, 2024 16.81 17.14 16.77 16.84 16.54 1,804,700
Feb 28, 2024 16.91 16.91 16.56 16.58 16.29 865,400
Feb 27, 2024 17.02 17.10 16.74 16.89 16.59 1,064,300
Feb 26, 2024 17.12 17.17 16.92 17.01 16.71 444,300
Feb 23, 2024 17.05 17.38 16.74 17.36 17.05 776,200
Feb 22, 2024 17.19 17.50 16.87 17.03 16.73 874,300
Feb 21, 2024 17.47 17.50 17.28 17.45 17.14 557,200
Feb 20, 2024 17.78 17.88 17.42 17.49 17.18 618,600
Feb 16, 2024 17.35 17.88 17.25 17.67 17.36 491,500
Feb 15, 2024 17.10 17.53 17.05 17.42 17.11 652,700
Feb 14, 2024 16.72 16.85 16.50 16.78 16.48 544,200
Feb 13, 2024 17.21 17.22 16.52 16.62 16.33 751,500
Feb 12, 2024 17.45 17.79 17.44 17.68 17.37 501,200
Feb 9, 2024 17.61 17.65 17.27 17.49 17.18 657,600
Feb 8, 2024 17.75 17.80 17.59 17.65 17.34 550,500
Feb 7, 2024 17.88 17.99 17.73 17.78 17.46 470,600
Feb 6, 2024 17.77 18.02 17.69 17.97 17.65 452,200
Feb 5, 2024 18.04 18.13 17.68 17.76 17.45 620,700
Feb 2, 2024 18.30 18.48 18.10 18.36 18.03 822,200
Feb 1, 2024 18.38 18.85 18.35 18.84 18.51 734,600
Jan 31, 2024 18.34 18.61 18.05 18.20 17.88 1,116,300
Jan 30, 2024 18.45 18.50 18.02 18.22 17.90 790,700
Jan 29, 2024 18.80 18.84 18.00 18.00 17.68 3,699,600
Jan 26, 2024 18.71 18.98 18.64 18.66 18.33 312,000
Jan 25, 2024 18.91 19.01 18.69 18.85 18.52 322,700
Jan 24, 2024 19.28 19.35 18.49 18.55 18.22 513,100
Jan 23, 2024 18.64 18.95 18.57 18.89 18.56 444,600
Jan 22, 2024 18.01 18.66 17.94 18.54 18.21 464,300
Jan 19, 2024 18.52 18.52 18.07 18.27 17.95 593,600
Jan 18, 2024 18.36 18.52 18.16 18.52 18.19 638,700
Jan 17, 2024 19.43 19.43 18.39 18.51 18.18 813,400
Jan 16, 2024 20.42 20.44 19.81 19.84 19.49 550,200
Jan 15, 2024 20.80 20.81 20.61 20.62 20.25 86,900
Jan 12, 2024 20.30 20.80 20.30 20.77 20.40 593,200
Jan 11, 2024 20.00 20.14 19.49 19.75 19.40 453,900
Jan 10, 2024 20.28 20.45 19.83 20.11 19.75 424,100
Jan 9, 2024 20.70 20.70 20.21 20.33 19.97 365,800
Jan 8, 2024 20.35 20.68 20.25 20.61 20.24 253,600
Jan 5, 2024 20.70 21.24 20.49 20.72 20.35 427,500
Jan 4, 2024 20.31 20.70 20.18 20.69 20.32 462,400
Jan 3, 2024 20.83 20.83 20.24 20.32 19.96 476,400
Jan 2, 2024 21.66 21.88 21.18 21.23 20.85 355,200
Dec 29, 2023 21.67 21.81 21.36 21.63 21.25 345,700
Dec 28, 2023 22.13 22.51 21.87 21.87 21.48 346,700
Dec 27, 2023 22.09 22.48 22.05 22.32 21.92 301,000
Dec 22, 2023 22.32 22.76 22.14 22.15 21.76 553,400
Dec 21, 2023 21.46 21.96 21.46 21.84 21.45 456,700
Dec 20, 2023 21.64 21.70 21.24 21.24 20.86 566,300
Dec 19, 2023 20.91 21.61 20.84 21.54 21.16 1,323,200
Dec 18, 2023 20.85 21.00 20.55 20.67 20.30 430,200
Dec 15, 2023 21.02 21.03 20.62 20.83 20.46 1,077,500
Dec 14, 2023 21.43 21.82 20.98 21.12 20.75 1,012,600
Dec 13, 2023 19.39 21.01 19.34 20.96 20.59 1,247,100
Dec 12, 2023 20.11 20.20 19.47 19.49 19.14 887,700
Dec 11, 2023 19.88 20.14 19.50 20.08 19.72 549,800
Dec 8, 2023 20.43 20.61 20.15 20.20 19.84 606,200
Dec 7, 2023 20.98 20.98 20.54 20.76 20.39 529,300
Dec 6, 2023 21.17 21.34 20.84 20.87 20.50 392,900
Dec 5, 2023 21.43 21.55 20.64 20.92 20.55 501,900
Dec 4, 2023 21.47 21.78 21.23 21.54 21.16 662,200
Dec 1, 2023 21.14 21.86 20.97 21.84 21.45 619,800
Nov 30, 2023 21.13 21.29 20.77 21.26 20.88 814,300
Nov 29, 2023 21.17 21.38 20.92 21.28 20.90 585,400
Nov 28, 2023 20.72 21.20 20.57 21.20 20.82 510,200
Nov 27, 2023 20.57 20.67 20.20 20.44 20.08 529,300
Nov 24, 2023 19.67 20.19 19.66 19.97 19.62 294,000
Nov 23, 2023 19.74 19.84 19.65 19.68 19.33 59,600
Nov 22, 2023 20.11 20.11 19.67 19.71 19.36 371,200
Nov 21, 2023 19.93 20.20 19.88 20.00 19.65 525,700
Nov 20, 2023 19.32 19.77 19.15 19.58 19.23 451,100
Nov 17, 2023 19.81 19.90 19.53 19.64 19.29 415,300
Nov 16, 2023 19.49 20.18 19.48 19.78 19.43 701,900
Nov 15, 2023 19.33 19.40 19.05 19.25 18.91 434,600
Nov 14, 2023 18.64 19.40 18.51 19.22 18.88 719,100
Nov 13, 2023 18.26 18.50 18.14 18.18 17.86 395,100
Nov 10, 2023 18.74 18.84 18.16 18.38 18.05 791,100
Nov 9, 2023 18.84 19.37 18.65 18.92 18.58 605,400
Nov 8, 2023 20.10 20.14 18.71 18.80 18.47 966,700
Nov 7, 2023 20.56 20.68 20.08 20.64 20.27 448,500
Nov 6, 2023 20.88 21.17 20.83 20.85 20.48 447,600
Nov 3, 2023 20.14 21.19 19.97 20.98 20.61 738,100
Nov 2, 2023 20.55 20.55 19.67 19.84 19.49 480,300
Nov 1, 2023 20.37 20.50 19.93 20.32 19.96 449,900
Oct 31, 2023 20.60 20.89 20.02 20.26 19.90 579,300
Oct 30, 2023 21.27 21.28 20.57 20.66 20.29 348,000
Oct 27, 2023 20.81 20.97 20.29 20.96 20.59 365,700
Oct 26, 2023 20.69 20.90 20.30 20.79 20.42 566,000
Oct 25, 2023 20.79 21.24 20.66 20.69 20.32 258,500
Oct 24, 2023 20.52 21.08 20.45 20.93 20.56 310,100
Oct 23, 2023 20.82 21.07 20.27 20.80 20.43 418,100
Oct 20, 2023 21.00 21.87 20.94 21.03 20.66 869,900
Oct 19, 2023 20.81 20.99 20.51 20.89 20.52 333,300
Oct 18, 2023 20.92 21.65 20.71 20.81 20.44 578,100

Related Tickers