Pan American Silver Corp Historical Data - PAAS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Pan American Silver Corp (PAAS)
Pan American Silver Corp (PAAS) Historical

Pan American Silver Corp (PAAS)

28.79

0.34

(1.20%)

Closed August 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.84	3.0053667263	27.95	29.5	27.57	730430	28.67438261	CS
4	-1.18	-3.93727060394	29.97	32.01	24.96	822892	28.17510128	CS
12	-1.79	-5.85349901897	30.58	33.2	24.96	743727	28.86089281	CS
26	11.74	68.8563049853	17.05	33.2	16.56	808173	25.85182444	CS
52	7.48	35.1008916002	21.31	33.2	16.5	699721	23.35543665	CS
156	-2.71	-8.60317460317	31.5	38.51	16.5	644803	24.60472331	CS
260	6.4	28.5841893703	22.39	53.3	14.27	627076	28.7418464	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724449200	28.79	0.34	1.20	28.8	28.93	28.27	614594
1724362800	28.45	-0.9	-3.07	29.4	29.4	28.25	1130030
1724276400	29.35	0.19	0.65	28.99	29.42	28.66	448347
1724190000	29.16	0.42	1.46	29.19	29.5	28.58	753163
1724103600	28.74	0.81	2.90	27.64	28.95	27.61	701160
1723844400	27.93	0.29	1.05	27.95	28.22	27.57	619452
1723758000	27.64	0.67	2.48	27.39	27.82	26.9	623157
1723671600	26.97	-0.24	-0.88	27.07	27.14	26.63	604934
1723585200	27.21	-0.04	-0.15	27.04	27.59	26.98	984966
1723498800	27.25	1.02	3.89	26.23	27.41	26.14	1010693
1723239600	26.23	0.73	2.86	25.77	26.25	25.17	993173
1723153200	25.5	-1.26	-4.71	26.18	26.61	24.96	1679406
1723066800	26.76	-1.07	-3.84	28.3	28.46	26.62	858930
1722980400	27.83	-1.28	-4.40	27.07	28.09	26.88	900175
1722634800	29.11	-1.55	-5.06	30.71	31.09	28.48	1017967
1722548400	30.66	-1.08	-3.40	31.63	31.94	30.11	659203
1722462000	31.74	1.08	3.52	31.3	32.009999	31.23	796917
1722375600	30.66	0.57	1.89	30.24	30.9	30.04	530261
1722289200	30.09	0.37	1.24	29.99	30.17	29.46	764567
1722030000	29.72	0.11	0.37	29.97	30.08	29.38	558438
1721943600	29.61	-1.74	-5.55	30.01	30.31	29.5	1343750
1721857200	31.35	-0.24	-0.76	31.78	32.43	31.26	550581
1721770800	31.59	0.15	0.48	31.43	31.69	31.28	313933
1721684400	31.44	-0.01	-0.03	30.75	31.57	30.56	636333
1721425200	31.45	0	0.00	31.45	31.45	31.45	0
1721338800	31.45	-0.82	-2.54	32.35	32.4	31.34	971119
1721252400	32.27	-0.8	-2.42	33	33.1	31.96	887294
1721166000	33.07	1.34	4.22	31.98	33.2	31.69	837973
1721079600	31.73	-0.61	-1.89	32.159999	32.33	31.51	565607
1720820400	32.34	-0.38	-1.16	32.009999	32.89	32	490151
1720734000	32.72	1.88	6.10	31.77	32.86	31.59	984831
1720647600	30.84	1.5	5.11	29.84	30.91	29.79	589718
1720561200	29.34	-0.06	-0.20	29.29	29.78	29.11	496030
1720474800	29.4	0.08	0.27	29.01	29.4	28.74	743616
1720215600	29.32	0.76	2.66	28.85	29.72	28.84	771352
1720129200	28.56	0.01	0.04	28.38	28.7	28.38	81536
1720042800	28.55	1.34	4.92	27.9	28.78	27.9	612720
1719956400	27.21	0.02	0.07	27.13	27.3	26.78	469073
1719610800	27.19	-0.5	-1.81	28.01	28.07	27.02	725758
1719524400	27.69	0.13	0.47	27.85	28.17	27.66	566503
1719438000	27.56	0.55	2.04	26.82	27.57	26.76	471589
1719351600	27.01	-0.69	-2.49	27.46	27.46	26.88	548002
1719265200	27.7	-0.13	-0.47	27.92	28.16	27.52	442656
1719006000	27.83	-0.51	-1.80	28.14	28.15	27.49	1329202
1718919600	28.34	1.04	3.81	27.6	28.6	27.54	1106624
1718833200	27.3	-0.04	-0.15	27.6	27.6	27.09	192365
1718746800	27.34	0.41	1.52	26.83	27.65	26.68	639765
1718660400	26.93	-0.38	-1.39	27.04	27.19	26.67	505497
1718401200	27.31	0.15	0.55	27.45	27.55	26.76	580230
1718314800	27.16	-0.7	-2.51	27.74	28.07	26.96	426173
1718228400	27.86	0.26	0.94	28.44	28.75	27.69	786977
1718142000	27.6	0.01	0.04	27.28	27.71	26.89	516782
1718055600	27.59	0.22	0.80	27.56	27.61	26.69	918128
1717796400	27.37	-2.16	-7.31	28.2	28.42	27.22	1012469
1717710000	29.53	1.32	4.68	28.3	29.6	28.3	741704
1717623600	28.21	0.56	2.03	27.71	28.29	27.62	1150418
1717537200	27.65	-1.96	-6.62	29.08	29.16	27.58	703967
1717450800	29.61	-0.4	-1.33	29.96	30	29.45	538765
1717191600	30.01	-0.4	-1.32	30.58	30.71	29.45	1632132
1717105200	30.41	0.03	0.10	30.27	30.86	30.24	448904
1717018800	30.38	-0.53	-1.71	30.4	30.77	30.25	574650
1716932400	30.91	0.97	3.24	30.14	31.04	29.86	1131680
1716846000	29.94	1.19	4.14	29.2	29.95	29.02	329453
1716586800	28.75	0.14	0.49	28.84	29.27	28.66	665346

Pan American Silver

Envirogold Global (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions