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
2017-11-17 14.88 15.245 14.84 15.18 178,103
2017-11-16 14.95 14.95 14.72 14.77 124,870
2017-11-15 14.73 14.965 14.66 14.90 223,819
2017-11-14 14.57 14.96 14.50 14.66 148,969
2017-11-13 14.75 14.80 14.49 14.61 402,813
2017-11-10 15.02 15.05 14.43 14.615 440,173
2017-11-09 15.23 15.28 14.52 15.05 830,143
2017-11-08 16.24 16.24 16.00 16.025 379,840
2017-11-07 16.27 16.27 16.05 16.085 129,432
2017-11-06 16.31 16.41 16.15 16.31 100,267
2017-11-03 16.29 16.29 16.08 16.14 79,282
2017-11-02 16.54 16.57 16.345 16.36 93,117
2017-11-01 16.50 16.55 16.29 16.345 105,224
2017-10-31 16.32 16.42 16.29 16.32 70,565
2017-10-30 16.52 16.69 16.51 16.58 70,979
2017-10-27 16.13 16.51 16.09 16.425 111,362
2017-10-26 16.75 16.75 16.16 16.16 138,588
2017-10-25 16.80 16.80 16.63 16.72 119,670
2017-10-24 16.78 16.90 16.75 16.80 94,808
2017-10-23 16.87 17.06 16.85 16.94 114,362
2017-10-20 16.87 17.115 16.87 16.98 84,619
2017-10-19 16.95 17.04 16.86 17.02 82,147
2017-10-18 16.89 16.95 16.71 16.89 71,668
2017-10-17 16.88 17.04 16.76 16.93 99,473
2017-10-16 17.25 17.25 16.93 16.95 140,972
2017-10-13 17.41 17.41 17.09 17.21 101,932
2017-10-12 17.44 17.44 17.27 17.30 115,006
2017-10-11 17.41 17.53 17.02 17.47 128,393
2017-10-10 17.99 17.99 17.29 17.355 160,316
2017-10-09 17.72 17.90 17.61 17.89 68,211

» 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.