Pan American Silver Corp. Common Stockのデータ

Pan American Silver Corp. Common Stockの基本情報

名前 Pan American Silver Corp. Common Stock
ティッカー PAAS
国 Canada
上場年 nan
セクター Basic Industries

Pan American Silver Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.68 32.54 32.9 32.74 2602800.0 32.74
2021-02-12 33.6 32.05 32.5 33.33 2299500.0 33.33
2021-02-11 33.68 32.55 33.33 32.73 1838100.0 32.73
2021-02-10 33.84 33.06 33.46 33.25 2356100.0 33.25
2021-02-09 33.61 32.73 33.47 33.05 2214500.0 33.05
2021-02-08 33.59 32.55 32.8 33.28 2912700.0 33.28
2021-02-05 32.36 31.23 31.82 32.06 3052900.0 32.06
2021-02-04 31.69 30.2 30.55 31.62 4027100.0 31.62
2021-02-03 32.34 31.23 32.21 31.59 3144000.0 31.59
2021-02-02 34.3 31.41 33.84 31.5 8884200.0 31.5
2021-02-01 39.62 35.13 37.37 36.38 17984300.0 36.38
2021-01-29 34.12 32.22 33.88 32.46 6722000.0 32.46
2021-01-28 32.09 29.83 30.96 31.28 8466300.0 31.28
2021-01-27 29.38 27.95 29.33 28.12 3446600.0 28.12
2021-01-26 30.29 29.61 30.0 29.9 1658000.0 29.9
2021-01-25 30.68 29.51 30.59 29.75 2276500.0 29.75
2021-01-22 30.61 29.52 29.66 30.22 2638500.0 30.22
2021-01-21 32.13 30.5 31.9 30.83 3200500.0 30.83
2021-01-20 31.99 29.78 29.88 31.82 5221200.0 31.82
2021-01-19 30.33 29.24 30.0 29.53 4625200.0 29.53
2021-01-15 30.89 29.32 30.79 29.33 4403600.0 29.33
2021-01-14 32.51 30.89 32.1 31.17 4820200.0 31.17
2021-01-13 33.72 31.96 33.54 31.99 4028800.0 31.99
2021-01-12 34.25 33.2 34.21 34.02 2446500.0 34.02
2021-01-11 34.87 34.16 34.52 34.27 2428000.0 34.27
2021-01-08 37.24 34.68 37.18 35.41 4838100.0 35.41
2021-01-07 38.69 37.61 38.21 38.3 2035000.0 38.3
2021-01-06 38.16 36.95 37.82 38.02 3425400.0 38.02
2021-01-05 38.28 36.56 37.6 38.2 3199000.0 38.2
2021-01-04 37.51 35.44 36.06 37.33 4613500.0 37.33
2020-12-31 35.1 34.01 34.97 34.51 2245700.0 34.51
2020-12-30 35.08 33.28 33.28 35.06 2484400.0 35.06
2020-12-29 33.93 32.8 33.55 33.21 1763600.0 33.21
2020-12-28 34.49 33.22 33.86 33.37 2093400.0 33.37
2020-12-24 33.14 32.39 32.67 32.98 680600.0 32.98
2020-12-23 33.2 32.57 32.81 32.78 1556400.0 32.78
2020-12-22 33.93 32.06 33.73 32.15 2372400.0 32.15
2020-12-21 34.47 33.5 33.6 33.87 2400600.0 33.87
2020-12-18 34.1 33.14 34.01 33.48 3620300.0 33.48
2020-12-17 34.35 33.25 33.67 34.07 3920500.0 34.07
2020-12-16 32.31 30.69 31.09 32.23 3333100.0 32.23
2020-12-15 30.47 29.64 29.76 30.47 2298800.0 30.47
2020-12-14 30.27 28.82 29.86 28.86 1803500.0 28.86
2020-12-11 30.35 29.62 30.18 29.66 1401100.0 29.66
2020-12-10 30.81 29.82 30.25 30.12 1931900.0 30.12
2020-12-09 31.04 29.68 30.91 30.02 2840300.0 30.02
2020-12-08 32.2 31.05 32.14 31.33 1872200.0 31.33
2020-12-07 32.37 30.39 30.41 31.93 2408100.0 31.93
2020-12-04 31.14 30.41 30.92 30.58 1488000.0 30.58
2020-12-03 31.32 30.23 31.18 30.69 1592300.0 30.69
2020-12-02 31.17 30.53 31.08 30.97 1950500.0 30.97
2020-12-01 31.2 30.06 30.81 30.91 2888900.0 30.91
2020-11-30 29.68 28.49 29.01 29.53 2077500.0 29.53
2020-11-27 29.27 28.33 28.66 29.12 1962800.0 29.12
2020-11-25 29.46 28.85 29.2 29.16 1862300.0 29.16
2020-11-24 29.24 28.36 28.5 28.78 3061100.0 28.78
2020-11-23 30.43 28.7 30.34 29.11 3582100.0 29.11
2020-11-20 31.6 30.71 31.16 30.8 1668500.0 30.8
2020-11-19 30.91 30.13 30.13 30.37 1912200.0 30.37
2020-11-18 31.85 30.85 31.71 30.9 1933100.0 30.9
2020-11-17 32.61 31.71 32.45 31.74 1776200.0 31.74
2020-11-16 33.22 32.24 32.9 32.68 1290700.0 32.68
2020-11-13 33.6 32.71 33.38 33.02 1357400.0 33.02
2020-11-12 33.47 32.1 32.26 32.68 1768600.0 32.61
2020-11-11 32.81 31.69 32.47 31.84 1870900.0 31.77
2020-11-10 34.22 32.63 34.05 32.66 2486800.0 32.59
2020-11-09 35.28 33.43 35.11 33.75 3197500.0 33.68
2020-11-06 37.28 35.82 36.44 36.93 2774500.0 36.85
2020-11-05 36.28 33.25 33.44 36.11 3997700.0 36.03
2020-11-04 34.0 32.07 33.92 32.11 2069100.0 32.04
2020-11-03 34.1 32.79 33.15 33.97 2629500.0 33.9
2020-11-02 32.83 31.62 32.09 32.8 1944500.0 32.73
2020-10-30 31.92 30.55 31.4 31.8 2493700.0 31.73
2020-10-29 31.08 29.81 29.84 30.76 2150700.0 30.69
2020-10-28 32.27 30.12 32.18 30.33 2773800.0 30.27
2020-10-27 33.46 32.63 32.91 33.38 1036000.0 33.31
2020-10-26 33.94 32.63 32.94 32.73 1778700.0 32.66
2020-10-23 33.57 32.81 33.43 33.25 1173000.0 33.18
2020-10-22 33.89 33.01 33.61 33.5 1859400.0 33.43
2020-10-21 34.3 33.19 33.48 34.16 2263700.0 34.09
2020-10-20 33.24 32.14 32.4 33.0 1981400.0 32.93
2020-10-19 33.53 31.95 33.24 32.02 1872700.0 31.95
2020-10-16 33.84 32.86 33.84 32.88 2020200.0 32.81
2020-10-15 33.89 33.22 33.45 33.52 1499100.0 33.45
2020-10-14 34.62 33.62 33.92 34.38 2148200.0 34.31
2020-10-13 33.96 32.75 33.83 33.75 1827300.0 33.68
2020-10-12 34.68 33.5 34.14 34.29 1714500.0 34.22
2020-10-09 34.2 32.9 33.1 34.18 2362400.0 34.11
2020-10-08 32.57 31.84 31.98 32.28 1822700.0 32.21
2020-10-07 32.83 31.54 32.4 31.63 3320300.0 31.56
2020-10-06 33.89 32.24 33.75 32.34 2278400.0 32.27
2020-10-05 34.16 33.24 33.25 33.57 1603900.0 33.5
2020-10-02 33.78 32.63 33.53 33.09 1985400.0 33.02
2020-10-01 34.04 32.66 32.99 33.81 3010600.0 33.74
2020-09-30 32.48 31.63 32.04 32.15 1944500.0 32.08
2020-09-29 32.81 32.05 32.5 32.36 2362800.0 32.29
2020-09-28 32.34 31.43 31.86 32.1 2359000.0 32.03
2020-09-25 31.44 30.6 30.94 31.24 1800200.0 31.17
2020-09-24 31.65 29.63 29.91 31.36 3789300.0 31.29
2020-09-23 32.6 30.13 32.42 30.38 4638400.0 30.31
2020-09-22 33.42 32.6 32.88 33.3 2296300.0 33.23
2020-09-21 33.89 32.05 33.62 32.75 3630300.0 32.68
2020-09-18 35.71 34.6 35.43 34.63 2792700.0 34.56
2020-09-17 35.33 33.97 34.77 35.19 1859600.0 35.11
2020-09-16 36.51 35.64 36.34 35.97 1838600.0 35.89
2020-09-15 37.11 35.65 36.95 35.89 1996700.0 35.81
2020-09-14 36.32 34.82 34.89 36.24 2152100.0 36.16
2020-09-11 35.9 34.29 35.32 34.47 1851000.0 34.4
2020-09-10 36.83 34.96 36.23 35.12 2048200.0 35.04
2020-09-09 35.88 34.36 34.42 35.77 2070200.0 35.69
2020-09-08 34.89 32.52 33.37 33.88 2665400.0 33.81
2020-09-04 35.0 32.79 34.67 34.47 2731400.0 34.4
2020-09-03 35.74 33.86 35.08 35.12 2267100.0 35.04
2020-09-02 35.58 33.98 35.15 35.55 1728400.0 35.47
2020-09-01 37.0 35.03 36.99 35.57 2168500.0 35.49
2020-08-31 36.73 35.65 36.15 36.16 2288300.0 36.08
2020-08-28 36.03 34.52 34.9 35.72 2552800.0 35.64
2020-08-27 35.23 33.12 35.07 34.05 2185700.0 33.98
2020-08-26 34.86 32.81 32.83 34.73 2817800.0 34.66
2020-08-25 33.3 32.04 32.82 33.29 2172800.0 33.22
2020-08-24 34.0 32.88 33.87 33.08 1701000.0 33.01
2020-08-21 33.9 32.89 33.86 33.22 2621200.0 33.15
2020-08-20 34.42 33.41 33.56 34.34 2564300.0 34.27
2020-08-19 34.9 33.51 34.39 33.82 2500200.0 33.75
2020-08-18 36.25 34.49 36.19 34.91 2728500.0 34.84
2020-08-17 35.21 34.23 35.1 35.17 2918000.0 35.09
2020-08-14 34.21 33.08 33.98 33.56 2145500.0 33.49
2020-08-13 34.65 32.84 33.19 34.24 4633300.0 34.12
2020-08-12 33.59 32.18 33.39 32.24 3746200.0 32.12
2020-08-11 34.17 31.84 34.0 32.04 7506800.0 31.92
2020-08-10 37.96 36.05 37.1 36.25 3237700.0 36.12
2020-08-07 37.65 36.14 37.43 36.7 3514000.0 36.57
2020-08-06 40.11 36.92 40.0 38.43 5789300.0 38.29
2020-08-05 40.1 38.12 39.5 39.15 5009000.0 39.01
2020-08-04 38.95 36.63 37.09 38.81 4202300.0 38.67
2020-08-03 37.42 35.67 37.27 36.94 2417800.0 36.81
2020-07-31 37.71 36.03 36.53 37.36 3589400.0 37.23
2020-07-30 37.36 35.1 36.73 35.52 5945800.0 35.39
2020-07-29 38.25 36.69 38.1 37.69 3950200.0 37.55
2020-07-28 38.98 37.28 37.88 37.99 3622000.0 37.85
2020-07-27 39.33 37.89 38.58 38.77 5313000.0 38.63
2020-07-24 36.93 35.7 36.13 36.7 3761300.0 36.57
2020-07-23 37.86 34.76 36.81 35.58 7366900.0 35.45
2020-07-22 37.74 35.96 36.81 37.24 6026400.0 37.11
2020-07-21 37.4 35.24 37.4 35.67 5688100.0 35.54
2020-07-20 35.89 34.73 34.98 35.68 4262900.0 35.55
2020-07-17 34.64 33.11 33.11 34.39 3220600.0 34.27
2020-07-16 33.53 32.29 33.05 32.8 2654100.0 32.68
2020-07-15 33.64 32.09 33.1 33.56 2845300.0 33.44
2020-07-14 33.02 30.9 31.24 32.98 3130100.0 32.86
2020-07-13 34.0 31.12 33.97 31.32 4159700.0 31.21
2020-07-10 33.06 32.09 32.86 32.42 2145400.0 32.3
2020-07-09 33.28 31.28 33.07 32.47 4852200.0 32.35
2020-07-08 32.75 31.0 31.0 32.49 5352200.0 32.37
2020-07-07 30.27 29.12 29.44 30.12 2973200.0 30.01
2020-07-06 30.56 28.89 29.86 29.47 2435900.0 29.36
2020-07-02 30.39 29.19 29.22 29.24 2105800.0 29.13
2020-07-01 30.54 28.81 30.54 29.87 2888200.0 29.76
2020-06-30 30.48 28.03 28.16 30.39 4724900.0 30.28
2020-06-29 28.8 27.97 28.8 28.2 2266800.0 28.1
2020-06-26 28.63 27.26 28.08 28.53 2230300.0 28.43
2020-06-25 28.27 27.42 28.05 28.26 1754700.0 28.16
2020-06-24 28.94 27.27 28.25 27.76 2793500.0 27.66
2020-06-23 29.36 28.51 28.96 28.75 2455200.0 28.65
2020-06-22 29.46 27.74 27.92 28.47 5068800.0 28.37
2020-06-19 27.37 26.22 26.58 26.79 3639100.0 26.69
2020-06-18 26.82 25.77 26.32 25.94 1881300.0 25.85
2020-06-17 27.03 26.3 26.67 26.56 2027600.0 26.46
2020-06-16 27.47 26.28 27.47 26.44 3146000.0 26.34
2020-06-15 27.5 24.82 25.17 27.31 3398500.0 27.21
2020-06-12 26.97 25.78 26.29 26.14 2883800.0 26.05
2020-06-11 28.72 25.26 28.56 25.89 5368800.0 25.8
2020-06-10 28.71 26.57 27.52 28.69 3816900.0 28.59
2020-06-09 27.61 26.76 27.52 26.98 2560500.0 26.88
2020-06-08 27.29 26.24 27.0 27.28 3170200.0 27.18
2020-06-05 26.76 25.54 26.07 26.72 3819300.0 26.62
2020-06-04 28.58 27.14 28.25 27.51 3418600.0 27.41
2020-06-03 28.12 27.14 27.22 27.62 3473700.0 27.52
2020-06-02 30.59 28.29 30.5 28.31 4965800.0 28.21
2020-06-01 30.46 29.22 29.64 30.44 5296800.0 30.33
2020-05-29 29.9 27.83 27.87 29.3 10023300.0 29.19
2020-05-28 27.85 26.56 27.05 26.93 5668400.0 26.83
2020-05-27 26.15 24.62 25.21 26.12 5168200.0 26.03
2020-05-26 27.82 25.96 27.82 25.99 5255500.0 25.9
2020-05-22 28.06 27.12 27.37 27.29 3105900.0 27.19
2020-05-21 27.37 26.07 27.18 27.05 3944700.0 26.95
2020-05-20 28.0 27.0 27.21 27.75 4397900.0 27.65
2020-05-19 27.11 25.18 25.3 26.9 5584400.0 26.8
2020-05-18 25.74 24.65 25.38 25.0 4628800.0 24.91
2020-05-15 24.55 22.96 23.31 24.5 6617200.0 24.41
2020-05-14 22.23 21.36 21.43 21.97 3351500.0 21.84
2020-05-13 22.45 21.05 22.11 21.6 2969400.0 21.47
2020-05-12 22.45 21.34 21.98 21.4 3043200.0 21.27
2020-05-11 22.43 21.13 22.37 21.57 2646100.0 21.44
2020-05-08 22.86 22.0 22.31 22.36 3112500.0 22.23
2020-05-07 22.71 20.7 21.0 22.4 4062300.0 22.27
2020-05-06 22.21 21.44 21.92 21.54 2585000.0 21.41
2020-05-05 22.54 21.59 22.33 22.24 3817200.0 22.11
2020-05-04 22.78 21.91 22.12 22.41 5831600.0 22.28
2020-05-01 21.9 20.35 20.7 21.79 2747800.0 21.66
2020-04-30 22.53 21.04 22.42 21.24 3116000.0 21.12
2020-04-29 22.7 21.7 22.09 22.61 3107800.0 22.48
2020-04-28 22.27 21.33 21.98 22.09 2764900.0 21.96
2020-04-27 22.11 21.07 21.83 21.78 2073100.0 21.65
2020-04-24 22.12 20.96 21.7 21.69 3222900.0 21.56
2020-04-23 22.9 20.91 21.43 21.48 5356800.0 21.35
2020-04-22 21.15 20.17 20.5 21.03 4050100.0 20.91
2020-04-21 20.03 18.77 18.77 19.74 3336500.0 19.62
2020-04-20 20.11 18.96 18.99 19.83 3506800.0 19.71
2020-04-17 19.38 18.65 18.79 19.09 4469800.0 18.98
2020-04-16 19.68 18.9 19.43 19.47 2502400.0 19.36
2020-04-15 19.3 18.16 18.55 19.16 3216300.0 19.05
2020-04-14 21.0 18.76 20.28 19.36 5141000.0 19.25
2020-04-13 19.68 17.33 18.19 19.46 5004600.0 19.35
2020-04-09 18.4 16.86 17.1 18.19 4340300.0 18.08
2020-04-08 16.83 16.0 16.57 16.24 1967100.0 16.14
2020-04-07 17.07 16.0 16.53 16.21 4292400.0 16.11
2020-04-06 16.32 15.36 15.75 16.14 4289700.0 16.05
2020-04-03 15.46 14.73 14.83 15.0 2285100.0 14.91
2020-04-02 16.25 14.62 15.49 14.85 5032700.0 14.76
2020-04-01 15.17 14.02 14.36 14.58 3646700.0 14.49
2020-03-31 15.27 14.26 14.8 14.33 3988100.0 14.25
2020-03-30 15.8 14.4 15.18 14.8 4036400.0 14.71
2020-03-27 16.63 15.15 16.24 15.41 4056100.0 15.32
2020-03-26 17.95 16.08 17.05 16.89 5893900.0 16.79
2020-03-25 17.91 15.9 16.91 16.78 6525800.0 16.68
2020-03-24 17.3 15.81 16.03 16.89 8115500.0 16.79
2020-03-23 14.64 12.12 13.3 13.68 5675300.0 13.6
2020-03-20 14.62 11.67 14.52 11.77 8340000.0 11.7
2020-03-19 15.43 11.02 13.19 13.29 6897100.0 13.21
2020-03-18 16.45 12.33 14.9 12.64 8601700.0 12.57
2020-03-17 17.74 14.0 14.1 16.0 9581700.0 15.91
2020-03-16 15.21 10.61 10.65 14.47 11794500.0 14.39
2020-03-13 17.23 13.79 17.19 13.79 7880800.0 13.71
2020-03-12 18.6 15.02 15.93 16.54 6598700.0 16.44
2020-03-11 20.62 18.62 20.47 18.92 4406500.0 18.81
2020-03-10 21.02 19.84 20.34 20.85 4763800.0 20.73
2020-03-09 21.61 19.93 20.3 20.17 5177400.0 20.05
2020-03-06 22.35 20.81 22.27 22.09 5188000.0 21.96
2020-03-05 22.64 21.89 22.2 22.32 4122400.0 22.19
2020-03-04 22.54 21.48 22.3 22.05 3153600.0 21.92
2020-03-03 22.94 20.92 21.69 22.02 7522000.0 21.89
2020-03-02 21.05 20.24 20.43 21.05 3058200.0 20.93
2020-02-28 20.06 18.37 19.46 19.8 6553600.0 19.68
2020-02-27 24.52 21.27 24.45 21.32 4636200.0 21.15
2020-02-26 24.48 23.73 24.24 24.22 2951800.0 24.02
2020-02-25 25.46 24.32 24.7 24.33 3118400.0 24.13
2020-02-24 26.2 24.86 26.01 25.34 5147100.0 25.13
2020-02-21 25.5 24.9 25.39 25.22 3684100.0 25.01
2020-02-20 25.57 24.08 24.53 24.91 4982700.0 24.71
2020-02-19 24.87 23.98 24.17 24.63 5072400.0 24.43
2020-02-18 23.96 22.25 22.6 23.96 4395700.0 23.76