Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Pan American Silver Corp. (PAASF)

Compare
0.4300
+0.0100
+(2.38%)
As of 10:26:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20250.42000.43000.42000.43000.43005,513
Mar 28, 20250.44000.44000.41000.42000.42003,708,100
Mar 27, 20250.44800.44800.43000.44000.440096,800
Mar 26, 20250.44400.44800.43000.43000.430067,800
Mar 25, 20250.43500.44400.43300.44400.444010,500
Mar 24, 20250.44200.44200.43000.43000.430018,300
Mar 21, 20250.44000.44400.44000.44300.443026,900
Mar 20, 20250.44800.44800.43700.44000.4400940,700
Mar 19, 20250.44000.45000.43000.44300.44304,179,900
Mar 18, 20250.44000.44400.43000.44000.4400166,300
Mar 17, 20250.42000.44000.42000.43600.436045,900
Mar 14, 20250.42500.43000.42000.42000.420018,300
Mar 13, 20250.42200.44000.42200.42500.4250156,400
Mar 12, 20250.43000.44000.41100.43000.4300174,100
Mar 11, 20250.41100.43000.41100.42500.425022,100
Mar 10, 20250.43500.43500.41600.42000.4200108,000
Mar 7, 20250.42200.42700.42000.42700.42703,500
Mar 6, 20250.41600.42800.41600.42200.422057,300
Mar 5, 20250.41600.43500.41600.42000.4200236,700
Mar 4, 20250.42000.42100.41600.42000.4200535,800
Mar 3, 20250.42000.42600.41500.41500.415099,600
Feb 28, 20250.42000.42000.41000.41100.4110628,900
Feb 27, 20250.42200.42600.42000.42600.4260120,100
Feb 26, 20250.43000.43300.42200.43000.430097,000
Feb 25, 20250.41800.43000.41100.42000.4200234,000
Feb 24, 20250.42800.44600.42000.42000.4200651,100
Feb 21, 20250.44000.44000.41000.42500.42501,612,900
Feb 20, 20250.43000.44000.38700.43000.43002,475,500
Feb 19, 20250.43000.44000.43000.43400.434016,200
Feb 18, 20250.42700.44000.42700.43000.4300120,700
Feb 14, 20250.44600.44600.42700.43000.4300268,900
Feb 13, 20250.43500.43500.43000.43000.430010,600
Feb 12, 20250.43000.44000.42100.43000.4300309,100
Feb 11, 20250.42000.44600.41600.42500.4250162,800
Feb 10, 20250.44000.44000.41100.43000.4300189,200
Feb 7, 20250.41500.44900.41000.42600.426078,900
Feb 6, 20250.41000.45000.41000.41500.415074,100
Feb 5, 20250.42800.45000.42000.43000.430079,500
Feb 4, 20250.42000.42600.41000.42600.426051,900
Feb 3, 20250.41000.41600.41000.41600.416014,100
Jan 31, 20250.41300.42400.41000.41100.4110127,300
Jan 30, 20250.38000.42800.38000.41600.4160320,500
Jan 29, 20250.37400.39000.37400.39000.390086,600
Jan 28, 20250.39000.39000.37000.39000.390059,400
Jan 27, 20250.38200.40900.37000.40900.409063,700
Jan 24, 20250.37000.41500.37000.39000.390082,300
Jan 23, 20250.37500.39000.37000.37000.3700102,700
Jan 22, 20250.38000.40000.37100.38000.380065,300
Jan 21, 20250.37000.40000.36100.37100.3710370,200
Jan 17, 20250.38000.38000.37000.37000.3700224,900
Jan 16, 20250.37100.37900.37000.37100.3710295,000
Jan 15, 20250.37200.38000.37000.37100.371028,700
Jan 14, 20250.37000.37500.37000.37500.37507,000
Jan 13, 20250.37200.37700.37000.37000.370019,700
Jan 10, 20250.37000.37200.36500.37200.372065,500
Jan 8, 20250.36000.37200.36000.37000.37001,306,500
Jan 7, 20250.37000.37500.36200.37000.3700285,000
Jan 6, 20250.37000.40700.36300.37000.3700605,000
Jan 3, 20250.38400.38400.36500.37000.3700219,000
Jan 2, 20250.37000.38000.37000.37000.3700187,600
Dec 31, 20240.37000.38000.37000.37000.3700127,800
Dec 30, 20240.37000.38500.37000.37800.378060,600
Dec 27, 20240.37200.38000.37000.37000.370049,200
Dec 26, 20240.37000.37900.37000.37200.372034,100
Dec 24, 20240.37000.38000.37000.37100.371016,600
Dec 23, 20240.37100.38500.37000.38000.380052,100
Dec 20, 20240.37100.39200.37100.37100.371027,900
Dec 19, 20240.38300.39000.37000.37100.3710189,400
Dec 18, 20240.39400.39400.38000.38300.383061,400
Dec 17, 20240.38000.39400.38000.38100.3810146,100
Dec 16, 20240.38300.38300.38000.38100.3810312,100
Dec 13, 20240.41400.41400.38000.38000.3800286,800
Dec 12, 20240.39500.41500.39500.39800.39806,300
Dec 11, 20240.38000.42100.38000.39800.3980214,400
Dec 10, 20240.38300.40000.37000.38300.383082,100
Dec 9, 20240.37200.40000.37200.38300.3830250,100
Dec 6, 20240.38000.40000.37100.37200.372011,000
Dec 5, 20240.37600.40000.37600.38000.380063,500
Dec 4, 20240.38000.38000.37200.37600.3760109,500
Dec 3, 20240.37000.38000.37000.38000.380096,700
Dec 2, 20240.38000.38000.37000.37100.3710190,600
Nov 29, 20240.37600.38000.37600.38000.3800193,600
Nov 27, 20240.37800.38000.37500.38000.380075,600
Nov 26, 20240.38000.39000.37000.37200.3720157,600
Nov 25, 20240.39000.39600.37800.38000.3800191,100
Nov 22, 20240.39800.40000.37100.38100.38105,349,700
Nov 21, 20240.39000.40600.38100.38100.3810319,700
Nov 20, 20240.39500.41000.39000.39400.394051,000
Nov 19, 20240.40000.41000.39500.39500.3950700,200
Nov 18, 20240.40100.42900.40000.40000.4000958,100
Nov 15, 20240.41900.43000.40400.40500.40501,234,700
Nov 14, 20240.43000.43000.41000.41200.41203,619,500
Nov 13, 20240.40500.43200.40500.41800.4180203,000
Nov 12, 20240.44000.44200.41000.42500.4250468,000
Nov 11, 20240.44000.44500.44000.44000.440013,400
Nov 8, 20240.44700.45500.43000.44000.4400183,500
Nov 7, 20240.44000.45600.44000.44500.445069,200
Nov 6, 20240.45200.46000.43000.45000.450062,800
Nov 5, 20240.45000.46000.44900.46000.4600103,400
Nov 4, 20240.46000.46200.43000.44600.4460116,900
Nov 1, 20240.46000.46700.45500.46000.460062,300
Oct 31, 20240.46000.47500.45000.47000.470081,200
Oct 30, 20240.46000.49100.46000.46000.4600282,700
Oct 29, 20240.48000.49900.48000.48000.480084,200
Oct 28, 20240.48000.50000.48000.48800.488090,100
Oct 25, 20240.49000.50000.49000.49900.499011,800
Oct 24, 20240.55000.55000.47000.48300.4830328,400
Oct 23, 20240.45300.55000.45300.55000.5500508,100
Oct 22, 20240.44200.46000.44000.46000.4600289,300
Oct 21, 20240.43100.45000.43100.44400.4440246,900
Oct 18, 20240.43700.45000.43000.43200.4320780,000
Oct 17, 20240.43500.43500.42600.43000.430033,900
Oct 16, 20240.42600.43500.42600.42600.4260152,000
Oct 15, 20240.41000.42400.41000.42000.420072,100
Oct 14, 20240.42600.43000.41000.41500.4150257,400
Oct 11, 20240.43100.44700.41500.42600.4260208,200
Oct 10, 20240.43000.43200.41000.43200.432073,500
Oct 9, 20240.43500.43500.43000.43000.4300150,300
Oct 8, 20240.43000.44900.43000.44100.441083,900
Oct 7, 20240.42100.44500.42100.43000.430047,100
Oct 4, 20240.42100.44500.42100.44500.445038,600
Oct 3, 20240.42100.43000.42100.42100.421010,600
Oct 2, 20240.42200.43500.42000.43000.430090,200
Oct 1, 20240.42500.43200.40000.42000.4200751,100
Sep 30, 20240.42800.43200.42000.42500.425043,600
Sep 27, 20240.42500.43200.42000.42800.428048,900
Sep 26, 20240.42500.43500.42500.43000.4300632,900
Sep 25, 20240.42500.44000.42500.43900.4390303,300
Sep 24, 20240.43300.43400.41300.43000.4300134,800
Sep 23, 20240.41000.43300.41000.42900.4290104,400
Sep 20, 20240.42000.43500.42000.42800.428038,000
Sep 19, 20240.41000.43000.41000.42000.4200284,800
Sep 18, 20240.40700.42500.40000.41900.4190181,400
Sep 17, 20240.39600.42000.39600.41700.4170108,600
Sep 16, 20240.41100.41100.40100.40600.406018,700
Sep 13, 20240.42000.42900.36100.41100.4110227,000
Sep 12, 20240.39500.43000.39500.42900.429047,700
Sep 11, 20240.40700.43000.40000.40000.4000151,300
Sep 10, 20240.42500.43000.40000.40700.407057,500
Sep 9, 20240.44100.44100.41700.41700.41704,500
Sep 6, 20240.42000.43500.41700.43500.435042,100
Sep 5, 20240.42000.42500.42000.42000.420080,900
Sep 4, 20240.42500.43000.41800.42500.425082,200
Sep 3, 20240.45000.45000.42500.42500.425066,300
Aug 30, 20240.43500.45000.42500.43000.430040,100
Aug 29, 20240.43000.43500.43000.43500.43508,500
Aug 28, 20240.43500.44000.43000.43000.430013,200
Aug 27, 20240.43500.43500.43500.43500.43502,800
Aug 26, 20240.43000.45000.43000.45000.45007,200
Aug 23, 20240.42800.45000.42800.44000.440095,500
Aug 22, 20240.42300.42800.42300.42300.423075,500
Aug 21, 20240.42300.44000.42300.42300.4230139,500
Aug 20, 20240.42400.44000.41900.42300.4230159,400
Aug 19, 20240.42000.42400.41700.42000.4200170,900
Aug 16, 20240.41800.42500.41300.42200.422092,200
Aug 15, 20240.42800.42800.41600.41600.4160136,700
Aug 14, 20240.42700.42800.41600.41800.418063,700
Aug 13, 20240.42000.42700.41500.42100.421020,700
Aug 12, 20240.44000.44000.40100.41500.4150267,300
Aug 9, 20240.42800.44000.42500.42600.426086,000
Aug 8, 20240.42600.44000.42600.43300.433033,300
Aug 7, 20240.44000.45000.43500.43500.435075,600
Aug 6, 20240.42700.44000.42500.42600.426062,900
Aug 5, 20240.43000.44000.42600.43700.4370125,700
Aug 2, 20240.42600.45100.42600.43500.4350123,600
Aug 1, 20240.46000.46000.42000.43000.43001,420,400
Jul 31, 20240.45800.46000.44300.46000.4600627,900
Jul 30, 20240.45000.46000.44400.46000.4600385,600
Jul 29, 20240.46000.47000.44300.45000.4500223,500
Jul 26, 20240.46000.47900.45000.47000.470068,200
Jul 25, 20240.47000.47000.45000.46000.4600174,400
Jul 24, 20240.47000.48900.45000.46000.4600427,800
Jul 23, 20240.47000.48900.47000.48000.480013,500
Jul 22, 20240.48000.49000.46000.48000.480050,200
Jul 19, 20240.49000.49000.45000.48000.4800300,800
Jul 18, 20240.50000.50000.49000.49300.4930417,100
Jul 17, 20240.50000.50400.50000.50300.503075,300
Jul 16, 20240.49300.51000.49200.50000.5000327,200
Jul 15, 20240.49200.50300.49200.49300.493044,400
Jul 12, 20240.49000.50100.49000.49200.492043,700
Jul 11, 20240.50000.50300.49000.49000.4900356,900
Jul 10, 20240.49000.50300.49000.49500.4950434,100
Jul 9, 20240.49000.50000.49000.49400.494056,100
Jul 8, 20240.51000.51000.49000.49000.4900315,900
Jul 5, 20240.51000.52000.49000.51000.5100167,000
Jul 3, 20240.51000.55000.50100.51000.510071,900
Jul 2, 20240.51000.52500.50000.51000.5100875,800
Jul 1, 20240.46300.47200.46300.47200.4720179,300
Jun 28, 20240.46300.46500.46000.46300.4630442,900
Jun 27, 20240.46300.46700.46300.46500.465046,700
Jun 26, 20240.46500.47300.45000.46700.4670144,900
Jun 25, 20240.47500.47500.46500.46500.465044,000
Jun 24, 20240.48200.49700.45000.46400.46401,491,900
Jun 21, 20240.48200.48600.48200.48600.486024,300
Jun 20, 20240.47000.49000.47000.48200.482058,900
Jun 18, 20240.47100.47800.47000.47000.4700136,000
Jun 17, 20240.48400.49000.47600.47600.476017,500
Jun 14, 20240.47600.48200.47600.47700.47708,800
Jun 13, 20240.48100.50000.47500.47600.4760115,500
Jun 12, 20240.48500.49000.48100.48100.481075,200
Jun 11, 20240.48100.48100.48000.48100.48104,800
Jun 10, 20240.48000.49500.48000.49500.49506,700
Jun 7, 20240.50000.50000.47500.48000.480063,800
Jun 6, 20240.49000.51000.48000.48100.4810190,600
Jun 5, 20240.51000.51000.47600.48000.480076,300
Jun 4, 20240.49700.50600.49500.49500.4950161,400
Jun 3, 20240.51000.52000.49700.50300.503040,700
May 31, 20240.52000.52000.50600.51000.510066,000
May 30, 20240.50900.52000.49700.50100.501087,100
May 29, 20240.51400.52000.50500.50900.509022,200
May 28, 20240.50000.52000.50000.51000.5100260,000
May 24, 20240.47600.51300.47600.50000.500069,100
May 23, 20240.51000.51000.49700.49700.4970222,500
May 22, 20240.52100.52600.51000.51100.5110310,500
May 21, 20240.52100.53000.52100.52100.5210236,900
May 20, 20240.52000.54000.52000.52100.52101,456,400
May 17, 20240.52000.53000.51600.52500.5250965,800
May 16, 20240.52000.53000.51600.52800.528059,900
May 15, 20240.51400.53000.51000.52300.5230152,500
May 14, 20240.51000.51500.50100.51200.512079,000
May 13, 20240.52000.52000.49700.50100.5010109,000
May 10, 20240.52000.52900.52000.52000.520016,100
May 9, 20240.55000.55000.51000.52000.5200122,600
May 8, 20240.50000.53000.50000.50000.500091,800
May 7, 20240.50000.51000.50000.50000.500053,700
May 6, 20240.50000.52800.50000.50000.5000182,900
May 3, 20240.51100.51400.50100.50100.501010,000
May 2, 20240.51000.51000.50100.51000.510069,500
May 1, 20240.51000.51000.51000.51000.510034,200
Apr 30, 20240.52000.52000.51000.51000.510033,100
Apr 29, 20240.51800.53000.51400.52500.5250118,000
Apr 26, 20240.51600.53000.51400.51900.5190379,300
Apr 25, 20240.52000.53000.51400.51600.5160161,600
Apr 24, 20240.53500.54000.52500.52500.525053,500
Apr 23, 20240.54000.56000.53100.53100.531041,200
Apr 22, 20240.54000.56000.53600.54000.5400206,600
Apr 19, 20240.57000.57000.54000.54000.540062,000
Apr 18, 20240.59000.59000.54000.55800.5580166,600
Apr 17, 20240.57500.58300.57000.58300.583046,400
Apr 16, 20240.56300.59000.56300.57300.573082,700
Apr 15, 20240.56300.60000.56300.57800.578058,400
Apr 12, 20240.62000.65000.55500.55500.5550135,300
Apr 11, 20240.59000.65000.52600.61000.6100205,000
Apr 10, 20240.55000.60000.52600.58000.5800165,200
Apr 9, 20240.53100.60000.52500.57000.5700882,200
Apr 8, 20240.51000.54300.51000.54000.5400307,900
Apr 5, 20240.47100.51800.47100.51800.5180208,900
Apr 4, 20240.49400.50000.47300.47300.473072,500
Apr 3, 20240.46700.50000.46700.49700.4970543,800
Apr 2, 20240.46900.48300.45600.46700.467094,600
Apr 1, 20240.46700.46800.44800.44900.449013,800