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
2018-07-19 16.25 16.53 16.21 16.365 116,227
2018-07-18 16.30 16.49 16.30 16.445 110,371
2018-07-17 16.19 16.49 16.19 16.325 115,510
2018-07-16 16.77 16.79 16.24 16.27 163,826
2018-07-13 16.77 17.01 16.73 16.91 107,057
2018-07-12 16.82 16.90 16.73 16.845 76,264
2018-07-11 17.50 17.50 16.69 16.755 256,537
2018-07-10 17.80 17.89 17.66 17.80 84,288
2018-07-09 18.31 18.31 17.90 17.90 65,788
2018-07-06 18.33 18.33 18.13 18.13 66,690
2018-07-05 18.24 18.39 18.18 18.29 116,237
2018-07-03 17.90 18.27 17.90 18.24 93,133
2018-07-02 17.55 17.91 17.55 17.75 98,604
2018-06-29 17.55 17.96 17.55 17.89 108,417
2018-06-28 17.59 17.705 17.51 17.54 88,992
2018-06-27 17.61 17.74 17.53 17.62 96,343
2018-06-26 17.42 17.64 17.35 17.59 53,200
2018-06-25 17.90 17.92 17.51 17.565 131,888
2018-06-22 17.74 17.99 17.63 17.99 76,019
2018-06-21 17.43 17.62 17.40 17.55 120,052
2018-06-20 17.53 17.59 17.46 17.495 82,524
2018-06-19 17.57 17.62 17.48 17.52 100,217
2018-06-18 17.64 17.75 17.60 17.71 86,363
2018-06-15 17.92 17.92 17.70 17.78 230,536
2018-06-14 18.11 18.19 18.025 18.115 79,525
2018-06-13 18.17 18.17 17.92 18.08 124,354
2018-06-12 17.87 18.05 17.87 18.035 110,617
2018-06-11 17.65 17.98 17.65 17.905 93,573
2018-06-08 17.79 17.79 17.565 17.59 79,670
2018-06-07 17.93 17.93 17.68 17.75 87,741

» 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.