Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21.73 | 21.79 | 21.22 | 21.47 | 21.47 | 2,117,600 |
| 25 Jul 2024 | 21.59 | 21.94 | 21.34 | 21.41 | 21.41 | 4,477,100 |
| 24 Jul 2024 | 23.10 | 23.52 | 22.63 | 22.71 | 22.71 | 2,463,200 |
| 23 Jul 2024 | 22.82 | 23.02 | 22.71 | 22.92 | 22.92 | 1,501,000 |
| 22 Jul 2024 | 22.35 | 22.96 | 22.20 | 22.86 | 22.86 | 2,766,400 |
| 19 Jul 2024 | 21.75 | 22.76 | 21.71 | 22.52 | 22.52 | 3,017,900 |
| 18 Jul 2024 | 23.71 | 23.71 | 22.85 | 22.94 | 22.94 | 4,804,900 |
| 17 Jul 2024 | 24.20 | 24.22 | 23.33 | 23.57 | 23.57 | 3,694,800 |
| 16 Jul 2024 | 23.53 | 24.27 | 23.11 | 24.18 | 24.18 | 6,156,700 |
| 15 Jul 2024 | 23.62 | 23.70 | 23.08 | 23.21 | 23.21 | 3,301,700 |
| 12 Jul 2024 | 23.50 | 24.14 | 23.42 | 23.72 | 23.72 | 3,310,500 |
| 11 Jul 2024 | 23.53 | 24.11 | 23.21 | 24.00 | 24.00 | 6,438,900 |
| 10 Jul 2024 | 21.97 | 22.72 | 21.85 | 22.67 | 22.67 | 3,500,700 |
| 09 Jul 2024 | 21.54 | 21.83 | 21.34 | 21.49 | 21.49 | 2,643,000 |
| 08 Jul 2024 | 21.20 | 21.55 | 21.07 | 21.54 | 21.54 | 3,013,100 |
| 05 Jul 2024 | 21.20 | 21.80 | 21.11 | 21.50 | 21.50 | 4,673,900 |
| 03 Jul 2024 | 20.55 | 21.10 | 20.43 | 20.92 | 20.92 | 3,070,500 |
| 02 Jul 2024 | 19.69 | 19.93 | 19.55 | 19.90 | 19.90 | 2,162,700 |
| 01 Jul 2024 | 19.89 | 20.06 | 19.56 | 19.61 | 19.61 | 2,370,900 |
| 28 Jun 2024 | 20.45 | 20.50 | 19.74 | 19.88 | 19.88 | 3,058,600 |
| 27 Jun 2024 | 20.32 | 20.58 | 20.19 | 20.21 | 20.21 | 2,074,900 |
| 26 Jun 2024 | 19.72 | 20.12 | 19.51 | 20.12 | 20.12 | 2,835,900 |
| 25 Jun 2024 | 20.11 | 20.16 | 19.67 | 19.78 | 19.78 | 2,578,300 |
| 24 Jun 2024 | 20.50 | 20.63 | 20.14 | 20.27 | 20.27 | 2,702,300 |
| 21 Jun 2024 | 20.51 | 20.55 | 20.07 | 20.32 | 20.32 | 11,672,900 |
| 20 Jun 2024 | 20.31 | 20.90 | 20.08 | 20.70 | 20.70 | 6,126,100 |
| 18 Jun 2024 | 19.60 | 20.16 | 19.41 | 19.93 | 19.93 | 3,338,900 |
| 17 Jun 2024 | 19.73 | 19.82 | 19.38 | 19.62 | 19.62 | 3,723,200 |
| 14 Jun 2024 | 20.04 | 20.10 | 19.48 | 19.89 | 19.89 | 3,623,200 |
| 13 Jun 2024 | 20.19 | 20.44 | 19.60 | 19.77 | 19.77 | 3,312,100 |
| 12 Jun 2024 | 20.79 | 21.00 | 20.16 | 20.29 | 20.29 | 3,722,400 |
| 11 Jun 2024 | 19.80 | 20.15 | 19.53 | 20.06 | 20.06 | 2,767,900 |
| 10 Jun 2024 | 20.03 | 20.11 | 19.38 | 20.06 | 20.06 | 5,175,200 |
| 07 Jun 2024 | 20.73 | 20.73 | 19.80 | 19.88 | 19.88 | 5,666,900 |
| 06 Jun 2024 | 20.80 | 21.67 | 20.66 | 21.61 | 21.61 | 4,123,100 |
| 05 Jun 2024 | 20.31 | 20.67 | 20.12 | 20.60 | 20.60 | 3,420,800 |
| 04 Jun 2024 | 21.22 | 21.33 | 20.15 | 20.21 | 20.21 | 5,299,800 |
| 03 Jun 2024 | 21.87 | 22.03 | 21.57 | 21.71 | 21.71 | 2,931,300 |
| 31 May 2024 | 22.38 | 22.53 | 21.57 | 22.00 | 22.00 | 3,413,500 |
| 30 May 2024 | 21.94 | 22.55 | 21.94 | 22.23 | 22.23 | 2,876,800 |
| 29 May 2024 | 22.28 | 22.48 | 22.07 | 22.15 | 22.15 | 3,330,700 |
| 28 May 2024 | 22.11 | 22.75 | 21.90 | 22.64 | 22.64 | 6,006,400 |
| 24 May 2024 | 21.05 | 21.39 | 20.96 | 21.04 | 21.04 | 4,353,900 |
| 23 May 2024 | 21.32 | 21.46 | 20.72 | 20.83 | 20.83 | 5,797,400 |
| 22 May 2024 | 21.94 | 22.28 | 21.24 | 21.33 | 21.33 | 7,045,300 |
| 21 May 2024 | 22.06 | 22.48 | 21.76 | 22.22 | 22.22 | 4,982,000 |
| 20 May 2024 | 21.96 | 22.68 | 21.27 | 22.45 | 22.45 | 8,065,300 |
| 17 May 2024 | 21.55 | 21.78 | 20.84 | 21.74 | 21.74 | 12,764,100 |
| 17 May 2024 | 0.1 Dividend | |||||
| 16 May 2024 | 20.57 | 20.81 | 20.28 | 20.60 | 20.50 | 4,134,000 |
| 15 May 2024 | 20.55 | 21.08 | 20.17 | 20.81 | 20.71 | 5,909,200 |
| 14 May 2024 | 20.00 | 20.41 | 19.94 | 20.36 | 20.26 | 3,561,200 |
| 13 May 2024 | 20.26 | 20.53 | 19.79 | 19.97 | 19.87 | 3,784,800 |
| 10 May 2024 | 20.86 | 20.88 | 20.33 | 20.35 | 20.25 | 5,211,000 |
| 09 May 2024 | 19.15 | 20.90 | 18.98 | 20.63 | 20.53 | 10,806,900 |
| 08 May 2024 | 18.59 | 19.05 | 18.49 | 18.63 | 18.54 | 4,334,300 |
| 07 May 2024 | 18.80 | 18.99 | 18.69 | 18.90 | 18.81 | 2,466,200 |
| 06 May 2024 | 18.77 | 19.07 | 18.65 | 18.87 | 18.78 | 3,301,800 |
| 03 May 2024 | 18.41 | 18.72 | 18.14 | 18.25 | 18.16 | 3,882,300 |
| 02 May 2024 | 18.27 | 18.62 | 18.20 | 18.38 | 18.29 | 4,655,500 |
| 01 May 2024 | 18.46 | 19.22 | 18.37 | 18.57 | 18.48 | 4,415,400 |
| 30 Apr 2024 | 18.47 | 18.97 | 18.44 | 18.44 | 18.35 | 4,523,400 |
| 29 Apr 2024 | 19.15 | 19.39 | 18.75 | 19.23 | 19.14 | 4,104,200 |
| 26 Apr 2024 | 19.29 | 19.37 | 18.81 | 19.02 | 18.93 | 2,535,900 |
| 25 Apr 2024 | 18.63 | 19.10 | 18.33 | 18.97 | 18.88 | 5,597,000 |
| 24 Apr 2024 | 18.45 | 18.74 | 18.33 | 18.62 | 18.53 | 2,109,800 |
| 23 Apr 2024 | 18.14 | 18.75 | 18.05 | 18.62 | 18.53 | 3,467,900 |
| 22 Apr 2024 | 18.12 | 18.68 | 18.01 | 18.24 | 18.15 | 5,167,300 |
| 19 Apr 2024 | 19.08 | 19.35 | 18.92 | 19.07 | 18.98 | 4,198,200 |
| 18 Apr 2024 | 19.29 | 19.29 | 18.75 | 19.06 | 18.97 | 4,627,800 |
| 17 Apr 2024 | 19.06 | 19.43 | 18.66 | 18.90 | 18.81 | 5,161,300 |
| 16 Apr 2024 | 18.54 | 18.95 | 18.19 | 18.80 | 18.71 | 6,731,300 |
| 15 Apr 2024 | 19.38 | 19.54 | 18.67 | 19.09 | 19.00 | 8,175,500 |
| 12 Apr 2024 | 20.20 | 20.60 | 18.93 | 19.16 | 19.07 | 13,002,900 |
| 11 Apr 2024 | 19.30 | 19.66 | 18.86 | 19.60 | 19.50 | 7,595,300 |
| 10 Apr 2024 | 18.27 | 19.37 | 18.12 | 19.03 | 18.94 | 9,926,100 |
| 09 Apr 2024 | 18.58 | 19.41 | 18.50 | 19.30 | 19.21 | 12,186,200 |
| 08 Apr 2024 | 18.03 | 18.28 | 17.55 | 18.07 | 17.98 | 8,970,800 |
| 05 Apr 2024 | 16.72 | 17.68 | 16.57 | 17.53 | 17.44 | 7,963,400 |
| 04 Apr 2024 | 16.85 | 17.06 | 16.55 | 16.69 | 16.61 | 6,470,900 |
| 03 Apr 2024 | 15.92 | 16.97 | 15.86 | 16.89 | 16.81 | 11,033,800 |
| 02 Apr 2024 | 15.50 | 15.89 | 15.45 | 15.79 | 15.71 | 7,433,500 |
| 01 Apr 2024 | 15.47 | 15.58 | 15.10 | 15.25 | 15.18 | 4,425,000 |
| 28 Mar 2024 | 14.69 | 15.19 | 14.69 | 15.08 | 15.01 | 4,232,700 |
| 27 Mar 2024 | 13.96 | 14.60 | 13.95 | 14.58 | 14.51 | 3,235,000 |
| 26 Mar 2024 | 14.25 | 14.37 | 13.91 | 13.92 | 13.85 | 2,301,800 |
| 25 Mar 2024 | 14.04 | 14.26 | 14.00 | 14.07 | 14.00 | 2,217,400 |
| 22 Mar 2024 | 13.92 | 14.14 | 13.79 | 13.84 | 13.77 | 2,853,100 |
| 21 Mar 2024 | 14.51 | 14.58 | 13.97 | 13.99 | 13.92 | 5,018,500 |
| 20 Mar 2024 | 13.68 | 14.40 | 13.52 | 14.23 | 14.16 | 4,484,300 |
| 19 Mar 2024 | 14.03 | 14.15 | 13.63 | 13.70 | 13.63 | 3,369,100 |
| 18 Mar 2024 | 14.43 | 14.48 | 14.16 | 14.19 | 14.12 | 2,698,400 |
| 15 Mar 2024 | 14.11 | 14.52 | 14.08 | 14.50 | 14.43 | 5,254,100 |
| 14 Mar 2024 | 14.24 | 14.33 | 14.05 | 14.16 | 14.09 | 3,591,300 |
| 13 Mar 2024 | 13.98 | 14.50 | 13.88 | 14.30 | 14.23 | 3,330,700 |
| 12 Mar 2024 | 13.86 | 14.03 | 13.69 | 13.97 | 13.90 | 2,911,200 |
| 11 Mar 2024 | 13.85 | 14.30 | 13.78 | 14.06 | 13.99 | 4,263,000 |
| 08 Mar 2024 | 14.05 | 14.19 | 13.75 | 13.83 | 13.76 | 4,083,300 |
| 07 Mar 2024 | 13.65 | 14.03 | 13.48 | 14.01 | 13.94 | 7,046,800 |
| 06 Mar 2024 | 13.46 | 13.65 | 13.34 | 13.46 | 13.39 | 3,599,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.