PAAS

Pan American Silver Corp. Historical Stock Prices

$14.36
*  
0.14
0.98%
Get PAAS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PAAS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.14  14.45  14.07  14.36 800,195
08/29/2014 14.14 14.45 14.07 14.36 800,307
08/28/2014 14.22 14.31 14.12 14.22 539,953
08/27/2014 14.16 14.16 13.951 14.07 471,621
08/26/2014 13.85 14.12 13.85 14.09 715,049
08/25/2014 14.11 14.14 13.75 13.76 879,209
08/22/2014 14.1 14.18 13.93 14.09 689,561
08/21/2014 14.19 14.19 13.94 14.03 1,373,878
08/20/2014 14.23 14.5 14.21 14.38 847,971
08/19/2014 14.37 14.48 14.1501 14.24 812,714
08/18/2014 14.16 14.42 14.09 14.41 729,344
08/15/2014 14.1 14.449 14.01 14.22 1,136,025
08/14/2014 15 15.27 14.16 14.29 2,103,175
08/13/2014 15.27 15.34 15.05 15.11 860,843
08/12/2014 15 15.335 15 15.18 980,852
08/11/2014 14.95 15.11 14.9 14.96 976,534
08/08/2014 14.96 15.239 14.89 14.975 774,742
08/07/2014 14.84 15.07 14.64 15.01 1,058,874
08/06/2014 14.6 14.97 14.6 14.88 981,219
08/05/2014 14.14 14.46 14.09 14.45 1,130,876
08/04/2014 14.59 14.76 14.21 14.25 1,069,093
08/01/2014 14.79 14.88 14.44 14.63 952,454
07/31/2014 14.74 14.82 14.6 14.68 691,974
07/30/2014 15.1 15.1 14.81 14.94 834,414
07/29/2014 15.17 15.24 15.04 15.12 515,950
07/28/2014 14.79 15.15 14.79 15.13 569,806
07/25/2014 14.59 15.02 14.33 15 1,065,945
07/24/2014 14.81 14.82 14.53 14.63 814,399
07/23/2014 14.96 15.155 14.84 14.87 696,879
07/22/2014 15.1 15.26 14.8799 14.93 588,145
07/21/2014 15.43 15.52 14.86 15.13 1,188,705
07/18/2014 15.3 15.4 15.07 15.37 811,619
07/17/2014 14.78 15.52 14.78 15.46 1,684,350
07/16/2014 14.81 14.9451 14.7 14.76 1,080,940
07/15/2014 15.28 15.38 14.67 14.73 1,445,910
07/14/2014 15.07 15.4149 14.94 15.23 1,138,853
07/11/2014 15.18 15.645 15.16 15.61 1,037,712
07/10/2014 15.96 15.97 15.13 15.16 1,781,741
07/09/2014 15.44 15.69 15.4 15.62 1,484,933
07/08/2014 15.35 15.53 15.06 15.36 1,195,950
07/07/2014 15.27 15.45 15.2327 15.35 928,061
07/03/2014 15.13 15.45 14.97 15.42 650,052
07/02/2014 15.17 15.4601 15.17 15.245 906,037
07/01/2014 15.42 15.65 15.21 15.25 1,071,098
06/30/2014 14.93 15.44 14.71 15.35 1,298,110
06/27/2014 15.2 15.33 14.83 15.01 944,835
06/26/2014 14.83 15.25 14.76 15.18 977,871
06/25/2014 14.7 15 14.54 14.93 1,305,381
06/24/2014 15.15 15.5 14.63 14.66 1,836,096
06/23/2014 14.75 15.105 14.689 15.07 1,242,627
06/20/2014 14.86 14.98 14.57 14.71 1,856,857
06/19/2014 14.31 15.05 14.31 15 2,882,364
06/18/2014 13.82 14.13 13.7 14.12 1,242,284
06/17/2014 13.42 13.86 13.34 13.83 1,191,595
06/16/2014 13.75 13.87 13.42 13.53 1,865,480
06/13/2014 13.64 13.77 13.35 13.72 1,277,689
06/12/2014 13.3 13.67 13.3 13.64 1,260,170
06/11/2014 13.14 13.41 13.1 13.28 1,304,956
06/10/2014 12.9 13.13 12.9 13.09 890,736
06/09/2014 12.78 12.91 12.76 12.77 503,675
06/06/2014 12.67 12.76 12.52 12.75 680,274
06/05/2014 12.39 12.7107 12.38 12.63 1,309,846
06/04/2014 12.32 12.36 12.18 12.29 552,618
06/03/2014 12.27 12.35 12.05 12.31 540,499
06/02/2014 12.27 12.579 12.16 12.26 705,835
05/30/2014 12.17 12.37 12.12 12.37 816,491
05/29/2014 12.02 12.54 12.02 12.29 1,054,772
05/28/2014 12.41 12.42 12.03 12.12 1,629,546
05/27/2014 12.65 12.65 12.34 12.42 1,541,100
05/23/2014 12.99 13.01 12.65 12.79 781,979
05/22/2014 13.24 13.31 12.97 13.01 770,778
05/21/2014 13.19 13.24 12.98 13.13 895,652
05/20/2014 13.17 13.41 13.12 13.35 966,991
05/19/2014 13.24 13.38 13.14 13.33 898,780
05/16/2014 13.1 13.33 12.95 13.3 1,129,936
05/15/2014 13.26 13.27 12.97 13.11 1,016,764
05/14/2014 13.41 13.539 13.35 13.39 901,253
05/13/2014 13.02 13.45 13.01 13.19 1,214,801
05/12/2014 12.89 13.23 12.85 12.96 1,171,585
05/09/2014 12.65 13.04 12.27 12.67 1,719,136
05/08/2014 12.52 12.61 12.4036 12.44 770,507
05/07/2014 12.92 12.92 12.39 12.52 1,633,445
05/06/2014 13.14 13.15 12.87 12.91 642,532
05/05/2014 13.3 13.43 13.06 13.1 863,730
05/02/2014 12.8 13.24 12.7 13.18 1,313,595
05/01/2014 12.84 12.86 12.66 12.72 995,653
04/30/2014 12.88 13.1 12.744 12.96 985,366
04/29/2014 12.66 13.02 12.66 12.94 723,544
04/28/2014 13.03 13.03 12.56 12.64 1,570,111
04/25/2014 12.93 13.12 12.82 13.04 873,416
04/24/2014 12.98 13.219 12.78 12.85 1,310,454
04/23/2014 12.72 13.26 12.67 13.07 1,317,582
04/22/2014 12.66 12.77 12.4 12.72 1,508,738
04/21/2014 12.86 12.9 12.32 12.75 1,806,164
04/17/2014 13.03 13.1601 12.831 12.86 1,058,553
04/16/2014 13.28 13.32 13 13.06 703,207
04/15/2014 13.04 13.3299 12.88 13.26 1,714,005
04/14/2014 13.17 13.56 13.12 13.33 1,115,723
04/11/2014 13.27 13.4801 13.04 13.1 1,065,038
04/10/2014 13.63 13.86 13.21 13.29 1,584,537
04/09/2014 13.29 13.65 13.04 13.51 1,266,424
04/08/2014 13.4 13.49 13.28 13.43 967,980
04/07/2014 13.06 13.47 13.02 13.12 1,052,107
04/04/2014 13.5 13.61 13.12 13.16 1,120,978
04/03/2014 13.18 13.206 13 13.17 894,371
04/02/2014 13.29 13.44 13.21 13.29 1,201,103
04/01/2014 12.89 13.13 12.82 13.04 1,128,816
03/31/2014 13 13.13 12.78 12.87 1,425,635
03/28/2014 12.95 13.2 12.8 13.07 1,425,631
03/27/2014 12.72 13.08 12.6501 12.99 1,332,459
03/26/2014 13.39 13.39 12.72 12.76 1,670,353
03/25/2014 13.26 13.46 13.04 13.28 2,106,500
03/24/2014 13.76 13.85 13.1 13.11 2,176,092
03/21/2014 14.22 14.32 13.935 13.99 2,107,123
03/20/2014 13.99 14.18 13.865 14.03 1,632,768
03/19/2014 14.48 14.48 14.01 14.08 1,616,001
03/18/2014 14.2 14.81 14.05 14.58 1,801,163
03/17/2014 14.83 14.92 14.26 14.28 2,063,833
03/14/2014 15.1 15.19 14.7801 14.88 1,441,843
03/13/2014 14.55 15.16 14.5 14.87 2,334,675
03/12/2014 14.36 14.62 14.26 14.57 1,751,095
03/11/2014 14.34 14.5261 14.05 14.18 1,338,176
03/10/2014 14.27 14.53 14.11 14.24 1,316,319
03/07/2014 14.13 14.38 14.11 14.28 1,815,128
03/06/2014 14.37 14.56 14.33 14.45 1,176,723
03/05/2014 14.21 14.44 14.14 14.34 1,370,614
03/04/2014 13.98 14.2 13.77 14.09 2,062,498
03/03/2014 14.48 14.495 14.06 14.09 2,126,117
02/28/2014 14 14.25 13.88 14.09 2,276,223
02/27/2014 14.41 14.5 14.14 14.19 1,870,984
02/26/2014 14.51 14.68 14.25 14.45 2,376,865
02/25/2014 14.79 15.04 14.66 14.72 2,939,998
02/24/2014 15.38 15.47 15.179 15.22 2,022,729
02/21/2014 15.2 15.63 14.81 15.13 3,355,785
02/20/2014 13.89 14.94 13.88 14.9 3,094,885
02/19/2014 14.44 14.83 13.97 14.02 2,715,532
02/18/2014 14.49 14.62 14.14 14.54 2,067,460
02/14/2014 14.65 14.7 14.12 14.24 2,501,817
02/13/2014 13.37 14.135 13.235 14.08 2,611,852
02/12/2014 13.85 13.92 13.36 13.37 2,022,773
02/11/2014 13.33 13.84 13.33 13.82 2,114,085
02/10/2014 13.31 13.48 13.18 13.29 2,051,487
02/07/2014 12.8 13.16 12.77 13.15 1,371,429
02/06/2014 12.71 12.88 12.64 12.8 918,074
02/05/2014 12.93 12.955 12.5714 12.63 1,317,984
02/04/2014 12.33 12.71 12.24 12.7 1,549,928
02/03/2014 12.72 12.93 12.36 12.4 1,789,796
01/31/2014 12.6 12.75 12.36 12.6 1,821,602
01/30/2014 12.49 12.93 12.4 12.8 1,595,059
01/29/2014 12.84 12.9 12.57 12.88 1,989,549
01/28/2014 12.23 12.61 12.15 12.57 2,065,286
01/27/2014 12.68 12.75 12.19 12.2 2,548,947
01/24/2014 13.25 13.39 12.58 12.87 2,368,777
01/23/2014 13.06 13.45 13.05 13.12 1,815,499
01/22/2014 13.1 13.13 12.8 12.84 1,751,845
01/21/2014 12.85 13.28 12.581 13.11 2,332,804
01/17/2014 12.69 12.98 12.64 12.89 1,942,129
01/16/2014 12.61 12.715 12.46 12.6 1,626,545
01/15/2014 12.11 12.525 12.07 12.47 1,665,401
01/14/2014 12.32 12.73 12.14 12.14 2,929,773
01/13/2014 12.03 12.27 11.89 12.26 1,694,623
01/10/2014 11.73 12.09 11.66 12.04 1,869,832
01/09/2014 11.7 11.7 11.45 11.505 1,461,322
01/08/2014 11.59 11.7999 11.55 11.67 1,455,873
01/07/2014 11.7 11.77 11.52 11.76 1,575,778
01/06/2014 11.9 12.01 11.745 11.82 1,383,899
01/03/2014 12.09 12.09 11.77 11.84 1,710,016
01/02/2014 11.91 12.09 11.81 11.96 2,452,145
12/31/2013 11.35 11.7299 11.22 11.7 2,055,949
12/30/2013 11.57 11.71 11.435 11.45 2,205,332
12/27/2013 11.55 11.67 11.49 11.67 1,339,287
12/26/2013 11.81 11.83 11.3899 11.5 1,994,448
12/24/2013 11.81 11.83 11.3899 11.5 1,091,620
12/23/2013 11.23 11.42 11.1 11.27 1,721,617
12/20/2013 11.06 11.35 10.98 11.14 3,487,790
12/19/2013 10.91 11.01 10.73 10.95 2,000,883
12/18/2013 11.33 11.58 11.03 11.04 3,434,200
12/17/2013 11.2 11.2 10.95 11.12 1,443,089
12/16/2013 11.01 11.23 10.95 11.13 1,955,867
12/13/2013 11.04 11.19 10.9301 10.99 1,422,449
12/12/2013 10.5 10.93 10.5 10.89 2,003,723
12/11/2013 11.25 11.25 10.78 10.78 1,845,284
12/10/2013 10.93 11.26 10.88 11.19 2,827,753
12/09/2013 10.31 10.66 10.3 10.64 2,103,244
12/06/2013 10.3 10.54 10.22 10.29 1,592,945
12/05/2013 10.5 10.5 10.21 10.25 1,758,149
12/04/2013 10.14 10.59 10.1 10.54 2,691,833
12/03/2013 10.12 10.26 9.98 10.08 3,973,648
12/02/2013 10.59 10.59 10.16 10.16 2,549,864
11/29/2013 10.4 10.85 10.28 10.79 1,793,721
11/27/2013 10.23 10.31 10.05 10.16 2,004,407
11/26/2013 10.4 10.45 10.12 10.16 2,814,995
11/25/2013 10.33 10.64 10.28 10.47 2,218,293
11/22/2013 10.5 10.72 10.37 10.47 1,422,300
11/21/2013 10.61 10.62 10.265 10.475 1,974,031
11/20/2013 10.88 11.059 10.6 10.69 1,620,371
11/19/2013 10.92 11.02 10.82 10.96 1,083,175
11/18/2013 11.15 11.15 10.85 10.9 1,596,421
11/15/2013 11.15 11.27 11.07 11.13 2,505,554
11/14/2013 10.7 11.14 10.67 11.07 4,669,396
11/13/2013 10.26 10.38 10.23 10.29 1,439,614
11/12/2013 10.45 10.59 10.16 10.23 2,275,180
11/11/2013 10.39 10.52 10.17 10.51 1,253,294
11/08/2013 10.1 10.42 10.01 10.42 1,699,451
11/07/2013 10.47 10.56 10.22 10.22 2,705,303
11/06/2013 10.59 10.65 10.505 10.6 1,650,897
11/05/2013 10.46 10.495 10.3 10.46 1,490,777
11/04/2013 10.38 10.56 10.34 10.47 1,649,446
11/01/2013 10.52 10.65 10.2 10.27 2,265,125
10/31/2013 10.69 10.79 10.55 10.62 2,067,347
10/30/2013 10.84 11.045 10.52 10.9 2,020,136
10/29/2013 11.12 11.15 10.64 10.66 2,889,024
10/28/2013 11.13 11.25 11.01 11.125 1,829,898
10/25/2013 10.94 11.135 10.81 11.08 1,623,385
10/24/2013 10.89 11.11 10.89 11 1,785,290
10/23/2013 11.01 11.08 10.675 10.69 2,085,220
10/22/2013 10.96 11.19 10.96 11.11 2,107,107
10/21/2013 10.71 10.89 10.67 10.83 1,614,156
10/18/2013 10.59 10.79 10.51 10.61 2,195,044
10/17/2013 10.39 10.77 10.35 10.6 2,985,665
10/16/2013 10.2 10.28 9.98 10.07 1,396,988
10/15/2013 9.85 10.27 9.81 10.17 2,178,825
10/14/2013 9.95 10.08 9.81 9.9 1,869,891
10/11/2013 10.04 10.11 9.85 9.89 2,056,685
10/10/2013 10.06 10.33 9.9 10.09 2,014,675
10/09/2013 10.01 10.17 9.78 10.04 2,916,892
10/08/2013 10.38 10.57 10.06 10.1 2,003,368
10/07/2013 10.37 10.6 10.37 10.41 1,816,635
10/04/2013 10.28 10.37 10.185 10.28 1,637,658
10/03/2013 10.48 10.5486 10.21 10.21 1,970,981
10/02/2013 10.36 10.66 10.36 10.4 2,207,601
10/01/2013 10.3 10.35 10.09 10.29 2,796,971
09/30/2013 10.51 10.71 10.5 10.55 2,132,332
09/27/2013 10.73 10.8599 10.59 10.65 1,960,506
09/26/2013 10.92 11.04 10.56 10.61 2,475,688
09/25/2013 10.89 11.09 10.76 10.9 2,456,748
09/24/2013 10.78 10.9701 10.68 10.81 4,686,131
09/23/2013 11.09 11.31 10.87 10.89 3,491,944
09/20/2013 11.66 11.66 11.12 11.14 10,900,220
09/19/2013 12.3 12.3 11.605 11.8 3,801,653
09/18/2013 10.99 12.26 10.98 12.12 4,982,636
09/17/2013 11.04 11.12 10.93 11.08 2,193,693
09/16/2013 11.17 11.27 10.93 11.01 5,011,579
09/13/2013 11.07 11.43 11.03 11.16 4,754,230
09/12/2013 11.39 11.44 11.11 11.13 3,322,586
09/11/2013 11.65 11.74 11.44 11.68 2,528,785
09/10/2013 11.67 11.85 11.555 11.57 3,072,718
09/09/2013 11.93 12.03 11.77 11.82 2,326,951
09/06/2013 12.23 12.25 11.91 11.98 2,434,451
09/05/2013 12.21 12.27 11.9 11.99 2,560,712
09/04/2013 12.26 12.4 12.17 12.27 2,884,803
09/03/2013 12.57 12.69 12.32 12.45 2,639,223
08/30/2013 12.2 12.51 12.13 12.22 1,882,457
08/29/2013 12.41 12.61 12.12 12.39 3,420,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?