Pan American Silver Corp. PAAS
TSX · Kanada · Enerji Dışı Mineraller
CAD 63,95-0,79 (-%1,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 63,95 | -%1,22 | CAD 64,69 | CAD 64,82 | CAD 63,72 | 511,80K |
| 2026-09-30 | CAD 64,74 | -%1,13 | CAD 65,79 | CAD 65,86 | CAD 64,65 | 565,70K |
| 2026-09-29 | CAD 65,48 | +%0,96 | CAD 65,01 | CAD 65,63 | CAD 64,43 | 642,70K |
| 2026-09-28 | CAD 64,86 | -%4,60 | CAD 64,62 | CAD 65,88 | CAD 63,82 |
| 1,00M |
| 2026-09-25 | CAD 67,99 | +%1,25 | CAD 67,20 | CAD 68,20 | CAD 66,75 | 578,90K |
| 2026-09-24 | CAD 67,15 | -%0,93 | CAD 67,18 | CAD 67,28 | CAD 65,94 | 545,80K |
| 2026-09-23 | CAD 67,78 | -%5,31 | CAD 69,36 | CAD 69,58 | CAD 67,44 | 637,40K |
| 2026-09-22 | CAD 71,58 | +%4,53 | CAD 68,48 | CAD 72,02 | CAD 68,35 | 823,80K |
| 2026-09-21 | CAD 68,48 | -%2,17 | CAD 70,47 | CAD 70,50 | CAD 67,72 | 634,70K |
| 2026-09-18 | CAD 70,00 | +%0,78 | CAD 70,34 | CAD 70,34 | CAD 68,75 | 2,07M |
| 2026-09-17 | CAD 69,46 | +%4,50 | CAD 68,61 | CAD 70,22 | CAD 67,83 | 715,00K |
| 2026-09-16 | CAD 66,47 | -%1,37 | CAD 68,85 | CAD 68,85 | CAD 65,43 | 665,80K |
| 2026-09-15 | CAD 67,39 | -%0,33 | CAD 67,66 | CAD 67,96 | CAD 66,42 | 405,40K |
| 2026-09-14 | CAD 67,61 | -%3,05 | CAD 67,76 | CAD 68,34 | CAD 66,73 | 656,30K |
| 2026-09-11 | CAD 69,74 | -%0,51 | CAD 71,07 | CAD 72,05 | CAD 69,40 | 686,50K |
| 2026-09-10 | CAD 70,10 | -%3,99 | CAD 70,41 | CAD 71,27 | CAD 69,80 | 886,90K |
| 2026-09-09 | CAD 73,01 | +%3,68 | CAD 71,70 | CAD 73,58 | CAD 71,60 | 1,20M |
| 2026-09-08 | CAD 70,42 | -%0,87 | CAD 71,00 | CAD 71,80 | CAD 70,29 | 1,50M |
| 2026-09-04 | CAD 71,04 | -%2,12 | CAD 70,95 | CAD 72,04 | CAD 70,15 | 603,30K |
| 2026-09-03 | CAD 72,58 | +%1,75 | CAD 73,05 | CAD 73,30 | CAD 71,20 | 881,50K |
| 2026-09-02 | CAD 71,33 | +%2,56 | CAD 71,15 | CAD 73,22 | CAD 70,55 | 981,90K |
| 2026-09-01 | CAD 69,55 | -%3,36 | CAD 69,23 | CAD 72,22 | CAD 69,05 | 977,30K |
| 2026-08-31 | CAD 71,97 | -%2,09 | CAD 73,09 | CAD 73,28 | CAD 71,08 | 1,47M |
| 2026-08-28 | CAD 73,51 | -%3,42 | CAD 77,24 | CAD 77,36 | CAD 72,48 | 1,11M |
| 2026-08-27 | CAD 76,11 | +%4,16 | CAD 73,18 | CAD 76,17 | CAD 72,75 | 938,50K |
| 2026-08-26 | CAD 73,07 | -%2,39 | CAD 73,41 | CAD 74,07 | CAD 72,91 | 765,80K |
| 2026-08-25 | CAD 74,86 | +%0,96 | CAD 72,53 | CAD 74,96 | CAD 72,45 | 700,70K |
| 2026-08-24 | CAD 74,15 | +%1,48 | CAD 73,49 | CAD 74,23 | CAD 72,39 | 992,70K |
| 2026-08-21 | CAD 73,07 | +%2,02 | CAD 73,00 | CAD 73,21 | CAD 71,85 | 1,01M |
| 2026-08-20 | CAD 71,62 | +%3,01 | CAD 68,87 | CAD 71,88 | CAD 68,87 | 867,20K |
| 2026-08-19 | CAD 69,53 | +%7,33 | CAD 68,23 | CAD 70,04 | CAD 67,70 | 1,46M |
| 2026-08-18 | CAD 64,78 | -%2,99 | CAD 65,51 | CAD 66,28 | CAD 64,40 | 858,90K |
| 2026-08-17 | CAD 66,78 | +%1,46 | CAD 66,41 | CAD 67,50 | CAD 65,44 | 824,00K |
| 2026-08-14 | CAD 65,82 | -%0,20 | CAD 67,01 | CAD 67,61 | CAD 65,30 | 1,05M |
| 2026-08-13 | CAD 65,95 | -%9,78 | CAD 66,81 | CAD 68,12 | CAD 65,40 | 2,47M |
| 2026-08-12 | CAD 73,10 | +%1,26 | CAD 74,07 | CAD 74,62 | CAD 72,67 | 809,90K |
| 2026-08-11 | CAD 72,19 | -%0,11 | CAD 72,12 | CAD 72,94 | CAD 71,65 | 805,40K |
| 2026-08-10 | CAD 72,27 | +%1,15 | CAD 70,97 | CAD 72,63 | CAD 69,94 | 1,29M |
| 2026-08-07 | CAD 71,45 | +%6,01 | CAD 71,25 | CAD 72,00 | CAD 70,13 | 1,31M |
| 2026-08-06 | CAD 67,40 | -%0,58 | CAD 66,82 | CAD 68,04 | CAD 66,28 | 595,00K |
| 2026-08-05 | CAD 67,79 | +%7,16 | CAD 66,41 | CAD 68,19 | CAD 65,77 | 1,82M |
| 2026-08-04 | CAD 63,26 | +%4,80 | CAD 63,08 | CAD 64,13 | CAD 62,50 | 867,70K |
| 2026-07-31 | CAD 60,36 | -%2,09 | CAD 60,62 | CAD 61,06 | CAD 59,10 | 882,70K |
| 2026-07-30 | CAD 61,65 | +%3,09 | CAD 60,84 | CAD 61,74 | CAD 59,45 | 658,10K |
| 2026-07-29 | CAD 59,80 | -%2,02 | CAD 60,77 | CAD 61,63 | CAD 58,70 | 664,40K |
| 2026-07-28 | CAD 61,03 | -%2,01 | CAD 61,00 | CAD 61,41 | CAD 59,84 | 1,14M |
| 2026-07-27 | CAD 62,28 | +%0,31 | CAD 62,67 | CAD 63,12 | CAD 61,09 | 996,70K |
| 2026-07-24 | CAD 62,09 | -%0,14 | CAD 62,39 | CAD 63,10 | CAD 61,78 | 782,30K |
| 2026-07-23 | CAD 62,18 | -%2,36 | CAD 61,82 | CAD 62,58 | CAD 61,08 | 936,10K |
| 2026-07-22 | CAD 63,68 | +%1,51 | CAD 63,43 | CAD 65,16 | CAD 63,16 | 1,21M |
| 2026-07-21 | CAD 62,73 | +%5,66 | CAD 61,29 | CAD 62,79 | CAD 60,82 | 1,19M |
| 2026-07-20 | CAD 59,37 | +%1,42 | CAD 58,33 | CAD 59,81 | CAD 58,26 | 856,70K |
| 2026-07-17 | CAD 58,54 | -%0,75 | CAD 57,52 | CAD 59,16 | CAD 57,16 | 609,60K |
| 2026-07-16 | CAD 58,98 | -%3,69 | CAD 59,65 | CAD 60,12 | CAD 58,39 | 657,30K |
| 2026-07-15 | CAD 61,24 | +%0,05 | CAD 61,71 | CAD 62,25 | CAD 59,57 | 858,10K |
| 2026-07-14 | CAD 61,21 | +%1,34 | CAD 62,01 | CAD 62,26 | CAD 60,76 | 553,30K |
| 2026-07-13 | CAD 60,40 | -%2,33 | CAD 61,08 | CAD 61,11 | CAD 59,80 | 608,10K |
| 2026-07-10 | CAD 61,84 | -%1,12 | CAD 61,53 | CAD 62,37 | CAD 60,88 | 585,10K |
| 2026-07-09 | CAD 62,54 | +%3,63 | CAD 61,53 | CAD 62,74 | CAD 60,80 | 963,30K |
| 2026-07-08 | CAD 60,35 | -%3,59 | CAD 61,00 | CAD 61,74 | CAD 59,04 | 759,90K |
| 2026-07-07 | CAD 62,60 | -%2,20 | CAD 63,80 | CAD 64,52 | CAD 61,78 | 731,60K |
| 2026-07-06 | CAD 64,01 | -%5,76 | CAD 67,11 | CAD 67,34 | CAD 63,64 | 1,09M |
| 2026-07-03 | CAD 67,92 | +%3,43 | CAD 67,15 | CAD 68,19 | CAD 66,85 | 265,00K |
| 2026-07-02 | CAD 65,67 | +%3,29 | CAD 65,19 | CAD 66,79 | CAD 64,29 | 1,04M |
| 2026-06-30 | CAD 63,58 | +%0,33 | CAD 63,70 | CAD 64,03 | CAD 62,20 | 854,80K |
| 2026-06-29 | CAD 63,37 | -%1,71 | CAD 64,00 | CAD 64,05 | CAD 62,24 | 891,30K |
| 2026-06-26 | CAD 64,47 | +%0,99 | CAD 64,16 | CAD 65,97 | CAD 64,10 | 812,20K |
| 2026-06-25 | CAD 63,84 | +%1,09 | CAD 64,41 | CAD 64,84 | CAD 62,83 | 804,60K |
| 2026-06-24 | CAD 63,15 | -%3,84 | CAD 63,03 | CAD 65,22 | CAD 62,27 | 1,34M |
| 2026-06-23 | CAD 65,67 | -%5,22 | CAD 65,50 | CAD 67,10 | CAD 65,21 | 1,02M |
| 2026-06-22 | CAD 69,29 | +%0,39 | CAD 69,30 | CAD 69,77 | CAD 68,36 | 416,80K |
| 2026-06-19 | CAD 69,02 | -%0,58 | CAD 68,07 | CAD 69,02 | CAD 67,40 | 1,01M |
| 2026-06-18 | CAD 69,42 | -%2,65 | CAD 71,27 | CAD 72,80 | CAD 68,77 | 649,70K |
| 2026-06-17 | CAD 71,31 | -%1,98 | CAD 72,82 | CAD 75,71 | CAD 71,11 | 1,01M |
| 2026-06-16 | CAD 72,75 | +%1,96 | CAD 72,30 | CAD 73,45 | CAD 71,46 | 755,00K |
| 2026-06-15 | CAD 71,35 | +%5,86 | CAD 71,80 | CAD 73,78 | CAD 71,05 | 975,60K |
| 2026-06-12 | CAD 67,40 | +%3,84 | CAD 65,49 | CAD 68,07 | CAD 64,77 | 1,21M |
| 2026-06-11 | CAD 64,91 | +%5,41 | CAD 61,91 | CAD 65,05 | CAD 61,54 | 939,00K |
| 2026-06-10 | CAD 61,58 | -%4,11 | CAD 61,63 | CAD 63,59 | CAD 61,23 | 1,11M |
| 2026-06-09 | CAD 64,22 | -%2,45 | CAD 66,48 | CAD 66,93 | CAD 61,79 | 844,20K |
| 2026-06-08 | CAD 65,83 | -%0,62 | CAD 66,64 | CAD 67,73 | CAD 65,51 | 792,30K |
| 2026-06-05 | CAD 66,24 | -%10,21 | CAD 71,90 | CAD 71,90 | CAD 65,75 | 1,19M |
| 2026-06-04 | CAD 73,77 | +%0,81 | CAD 74,34 | CAD 75,33 | CAD 73,56 | 672,60K |
| 2026-06-03 | CAD 73,18 | -%4,19 | CAD 75,00 | CAD 75,49 | CAD 73,06 | 681,80K |
| 2026-06-02 | CAD 76,38 | -%0,64 | CAD 77,83 | CAD 78,05 | CAD 75,44 | 654,30K |
| 2026-06-01 | CAD 76,87 | -%2,36 | CAD 76,86 | CAD 78,08 | CAD 74,99 | 735,90K |
| 2026-05-29 | CAD 78,73 | +%3,37 | CAD 75,95 | CAD 78,73 | CAD 75,38 | 1,95M |
| 2026-05-28 | CAD 76,16 | +%3,14 | CAD 73,00 | CAD 76,91 | CAD 72,35 | 598,40K |
| 2026-05-27 | CAD 73,84 | -%3,40 | CAD 74,23 | CAD 75,13 | CAD 73,10 | 1,39M |
| 2026-05-26 | CAD 76,44 | -%1,18 | CAD 76,52 | CAD 77,25 | CAD 75,30 | 1,37M |