Pan American Silver Corporation (PK) (PAASF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 0.41604 | 0.0050401 | 1.23 | 0.4101 | 0.41604 | 0.4099999 | 14093 |
| 1738362000 | 0.4109999 | -0.00525 | -1.26 | 0.4125 | 0.424 | 0.4099999 | 127331 |
| 1738276080 | 0.41625 | 0.02625 | 6.73 | 0.38 | 0.428 | 0.38 | 320534 |
| 1738189740 | 0.39 | 0.0001 | 0.03 | 0.3735 | 0.39 | 0.3735 | 86633 |
| 1738103280 | 0.3899 | -0.0193 | -4.72 | 0.39 | 0.39 | 0.37 | 59438 |
| 1738016820 | 0.4092 | 0.0192 | 4.92 | 0.382 | 0.4092 | 0.3703 | 63657 |
| 1737757440 | 0.39 | 0.02 | 5.41 | 0.37 | 0.415 | 0.37 | 82290 |
| 1737671220 | 0.37 | -0.01005 | -2.64 | 0.3751 | 0.39 | 0.37 | 102722 |
| 1737584640 | 0.38005 | 0.00895 | 2.41 | 0.38 | 0.3999 | 0.3711 | 65332 |
| 1737498540 | 0.3711 | 0.0011 | 0.30 | 0.37 | 0.4 | 0.3610999 | 370198 |
| 1737152880 | 0.37 | -0.001 | -0.27 | 0.38 | 0.38 | 0.37 | 224939 |
| 1737066420 | 0.371 | 0.0002 | 0.05 | 0.3711 | 0.379455 | 0.37 | 294957 |
| 1736979720 | 0.3708 | -0.0042 | -1.12 | 0.3715 | 0.3795 | 0.37 | 28652 |
| 1736893380 | 0.375 | 0.0047 | 1.27 | 0.37 | 0.375 | 0.37 | 6961 |
| 1736806800 | 0.3703 | -0.0017 | -0.46 | 0.372 | 0.376665 | 0.3703 | 19676 |
| 1736547720 | 0.372 | 0.002 | 0.54 | 0.37 | 0.3724 | 0.3651 | 65474 |
| 1736375340 | 0.37 | -0.00025 | -0.07 | 0.36 | 0.372 | 0.36 | 1306465 |
| 1736288940 | 0.37025 | 0.00025 | 0.07 | 0.37 | 0.375 | 0.362 | 284985 |
| 1736202360 | 0.37 | 0 | 0.00 | 0.37 | 0.4069999 | 0.363 | 604956 |
| 1735942980 | 0.37 | 0 | 0.00 | 0.384 | 0.384 | 0.365 | 218988 |
| 1735856700 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.36 | 187567 |
| 1735683960 | 0.37 | -0.00775 | -2.05 | 0.37 | 0.3795 | 0.37 | 127813 |
| 1735597740 | 0.3777499 | 0.0077499 | 2.09 | 0.37 | 0.385 | 0.37 | 60560 |
| 1735338000 | 0.37 | -0.002 | -0.54 | 0.3719 | 0.38 | 0.37 | 49184 |
| 1735252020 | 0.372 | 0.0015 | 0.40 | 0.37 | 0.379 | 0.37 | 34051 |
| 1735078200 | 0.3705 | -0.009475 | -2.49 | 0.37 | 0.38 | 0.37 | 16598 |
| 1734992400 | 0.379975 | 0.008975 | 2.42 | 0.3705 | 0.385 | 0.37 | 52091 |
| 1734733200 | 0.371 | 0.0005 | 0.13 | 0.3705 | 0.3921 | 0.3705 | 27940 |
| 1734646800 | 0.3705 | -0.0125 | -3.26 | 0.383 | 0.39 | 0.37 | 189390 |
| 1734560940 | 0.383 | 0.0025 | 0.66 | 0.39378 | 0.3938749 | 0.3801 | 61418 |
| 1734474360 | 0.3805 | 0 | 0.00 | 0.38 | 0.39378 | 0.38 | 146143 |
| 1734388140 | 0.3805 | 0.0005 | 0.13 | 0.383 | 0.383 | 0.38 | 312106 |
| 1734128940 | 0.38 | -0.0176 | -4.43 | 0.4135249 | 0.4135249 | 0.38 | 286768 |
| 1734042480 | 0.3976 | 5.0E-5 | 0.01 | 0.395 | 0.415 | 0.395 | 6300 |
| 1733955900 | 0.39755 | 0.01505 | 3.93 | 0.38 | 0.4209 | 0.38 | 214393 |
| 1733869200 | 0.3825 | -0.000875 | -0.23 | 0.3825 | 0.4 | 0.37 | 82051 |
| 1733782800 | 0.383375 | 0.011875 | 3.20 | 0.3715 | 0.3997 | 0.3715 | 250127 |
| 1733523600 | 0.3715 | -0.0085 | -2.24 | 0.38 | 0.3997 | 0.371485 | 11013 |
| 1733437500 | 0.38 | 0.004 | 1.06 | 0.376 | 0.3997 | 0.376 | 63464 |
| 1733350980 | 0.376 | -0.004 | -1.05 | 0.38 | 0.38 | 0.3721 | 109512 |
| 1733264700 | 0.38 | 0.009 | 2.43 | 0.37 | 0.380495 | 0.37 | 96704 |
| 1733178180 | 0.371 | -0.009 | -2.37 | 0.3799 | 0.38 | 0.37 | 190609 |
| 1732918200 | 0.38 | 0.00015 | 0.04 | 0.376 | 0.38 | 0.376 | 193571 |
| 1732746540 | 0.37985 | 0.0076501 | 2.06 | 0.37845 | 0.38 | 0.3751 | 75560 |
| 1732660140 | 0.3721999 | -0.0079 | -2.08 | 0.3801 | 0.3899 | 0.37 | 157599 |
| 1732573560 | 0.3801 | -0.001 | -0.26 | 0.39 | 0.396 | 0.378 | 191008 |
| 1732314000 | 0.3811 | 0 | 0.00 | 0.398 | 0.4 | 0.3706 | 5349667 |
| 1732227900 | 0.3811 | -0.0129 | -3.27 | 0.3901 | 0.406 | 0.3811 | 319694 |
| 1732141740 | 0.394 | -0.0011 | -0.28 | 0.3951 | 0.4099999 | 0.3901 | 50953 |
| 1732054800 | 0.3951 | -0.0049 | -1.23 | 0.4 | 0.4099999 | 0.3951 | 700210 |
| 1731968640 | 0.4 | -0.005 | -1.23 | 0.4005 | 0.429 | 0.4 | 958109 |
| 1731709260 | 0.405 | -0.007 | -1.70 | 0.4192 | 0.43 | 0.4040599 | 1234658 |
| 1731622800 | 0.412 | -0.0055 | -1.32 | 0.43 | 0.43 | 0.4099999 | 3619464 |
| 1731536760 | 0.4175 | -0.0075 | -1.76 | 0.405 | 0.432 | 0.405 | 203015 |
| 1731450480 | 0.425 | -0.015 | -3.41 | 0.44 | 0.442 | 0.4099999 | 468012 |
| 1731363600 | 0.44 | 0 | 0.00 | 0.4401 | 0.44495 | 0.44 | 13440 |
| 1731104400 | 0.44 | -0.005 | -1.12 | 0.447 | 0.455 | 0.43 | 183512 |
| 1731018540 | 0.445 | -0.005 | -1.11 | 0.44 | 0.456175 | 0.44 | 69244 |
| 1730931600 | 0.45 | -0.01 | -2.17 | 0.452 | 0.4597 | 0.43 | 62781 |
| 1730845680 | 0.46 | 0.014 | 3.14 | 0.45 | 0.46 | 0.449 | 103369 |
| 1730759160 | 0.446 | -0.014 | -3.04 | 0.46 | 0.462375 | 0.43 | 116946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
