PAN AMERICAN SILVER Historical Stock Price

Below is the stock price history for Pan American Silver PAAS. Data is recorded each day for the historical open, high, low, close and volume. The Pan American Silver stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pan American Silver Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 17.24 17.25 16.93 16.99 138,217
2018-01-16 16.97 17.38 16.91 17.24 325,752
2018-01-12 16.29 16.68 16.20 16.66 170,949
2018-01-11 16.16 16.38 16.16 16.19 218,364
2018-01-10 15.90 16.23 15.88 16.07 203,405
2018-01-09 15.74 15.84 15.46 15.77 205,041
2018-01-08 15.80 16.30 15.68 15.86 200,637
2018-01-05 15.64 15.73 15.48 15.59 84,723
2018-01-04 15.38 15.635 15.20 15.635 154,892
2018-01-03 15.77 15.77 15.23 15.41 201,418
2018-01-02 15.78 15.81 15.63 15.81 280,637
2017-12-29 15.80 15.80 15.48 15.565 162,017
2017-12-28 15.75 15.76 15.46 15.67 86,026
2017-12-27 15.83 15.83 15.615 15.64 101,443
2017-12-26 15.65 15.81 15.63 15.73 41,025
2017-12-22 15.54 15.82 15.43 15.655 135,541
2017-12-21 15.89 15.89 15.485 15.635 101,965
2017-12-20 15.29 15.825 15.28 15.81 154,636
2017-12-19 15.31 15.48 15.17 15.30 140,641
2017-12-18 15.20 15.37 15.19 15.37 80,690
2017-12-15 15.11 15.17 14.97 15.10 82,706
2017-12-14 15.01 15.09 14.79 15.06 87,788
2017-12-13 14.52 15.25 14.52 15.155 144,207
2017-12-12 14.52 14.52 14.38 14.49 62,568
2017-12-11 14.43 14.69 14.43 14.55 120,246
2017-12-08 14.31 14.545 14.31 14.44 98,986
2017-12-07 14.02 14.37 14.02 14.20 177,590
2017-12-06 14.49 14.58 14.31 14.405 108,711
2017-12-05 14.75 14.79 14.52 14.60 77,868
2017-12-04 14.83 14.97 14.74 14.83 100,512

» More Pan American Silver Stock Price History

To see other companies like Pan American Silver (PAAS), view our stock market today for news, and other data.