Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,639.27
+37.42(+0.49%)
Bitcoin USD
26,926.87
+451.32(+1.70%)
CMC Crypto 200
580.23
+1.46(+0.25%)

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.65

+0.27

(+1.91%)

As of 09:50AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	14.15	14.80	14.65	14.65	14.65	423,773
28 Sept 2023	14.15	14.38	13.98	14.38	14.38	4,537,500
27 Sept 2023	14.35	14.35	14.03	14.15	14.15	4,083,400
26 Sept 2023	14.87	14.87	14.28	14.32	14.32	4,662,000
25 Sept 2023	15.25	15.26	14.83	15.01	15.01	3,085,700
22 Sept 2023	15.69	15.70	15.18	15.21	15.21	3,333,300
21 Sept 2023	15.83	15.83	15.43	15.44	15.44	3,152,500
20 Sept 2023	16.28	16.48	16.13	16.17	16.17	2,862,300
19 Sept 2023	16.68	16.80	16.06	16.18	16.18	2,510,400
18 Sept 2023	16.64	16.85	16.48	16.71	16.71	2,856,500
15 Sept 2023	16.48	16.90	16.39	16.71	16.71	6,289,000
14 Sept 2023	15.93	16.42	15.83	16.21	16.21	2,357,100
13 Sept 2023	15.89	16.00	15.81	15.87	15.87	1,376,900
12 Sept 2023	15.73	16.14	15.66	15.84	15.84	2,174,600
11 Sept 2023	15.61	15.88	15.61	15.76	15.76	1,685,000
08 Sept 2023	15.40	15.73	15.40	15.43	15.43	1,909,400
07 Sept 2023	15.36	15.51	15.25	15.34	15.34	1,733,300
06 Sept 2023	15.46	15.62	15.31	15.50	15.50	2,922,100
05 Sept 2023	16.01	16.15	15.46	15.46	15.46	4,338,200
01 Sept 2023	16.80	16.92	16.27	16.28	16.28	2,606,100
31 Aug 2023	16.35	16.63	16.32	16.55	16.55	3,242,000
30 Aug 2023	16.84	16.97	16.35	16.47	16.47	2,789,500
29 Aug 2023	16.15	16.64	16.09	16.62	16.62	3,329,700
28 Aug 2023	15.69	16.32	15.65	16.14	16.14	3,312,200
25 Aug 2023	15.91	16.11	15.50	15.70	15.70	2,857,100
24 Aug 2023	15.96	16.25	15.81	15.86	15.86	2,351,800
23 Aug 2023	15.73	16.33	15.64	16.10	16.10	4,163,600
22 Aug 2023	15.31	15.45	15.11	15.44	15.44	2,607,800
21 Aug 2023	15.38	15.44	15.02	15.29	15.29	2,427,100
18 Aug 2023	15.22	15.38	15.12	15.25	15.25	1,808,000
18 Aug 2023	0.1 Dividend
17 Aug 2023	15.52	15.55	15.23	15.43	15.33	2,308,800
16 Aug 2023	15.49	15.65	15.21	15.25	15.15	2,191,300
15 Aug 2023	15.61	15.78	15.35	15.44	15.34	4,533,500
14 Aug 2023	15.69	15.91	15.43	15.78	15.68	2,653,800
11 Aug 2023	15.45	15.87	15.41	15.87	15.77	2,169,500
10 Aug 2023	15.12	15.68	15.08	15.61	15.51	6,163,600
09 Aug 2023	15.32	15.32	14.99	15.03	14.93	3,205,000
08 Aug 2023	15.38	15.38	15.11	15.32	15.22	3,033,700
07 Aug 2023	15.37	15.52	15.26	15.43	15.33	2,269,400
04 Aug 2023	15.55	15.86	15.43	15.45	15.35	2,917,300
03 Aug 2023	15.54	15.73	15.33	15.42	15.32	2,918,400
02 Aug 2023	16.25	16.29	15.58	15.69	15.59	3,207,200
01 Aug 2023	16.54	16.70	16.22	16.30	16.19	3,244,100
31 Jul 2023	16.14	17.16	16.13	16.88	16.77	5,028,500
28 Jul 2023	15.74	15.92	15.56	15.87	15.77	2,451,800
27 Jul 2023	16.09	16.09	15.44	15.57	15.47	4,826,200
26 Jul 2023	16.23	16.38	15.96	16.21	16.10	3,589,400
25 Jul 2023	16.10	16.39	15.98	16.28	16.17	2,605,800
24 Jul 2023	16.30	16.39	16.00	16.06	15.96	2,443,000
21 Jul 2023	16.14	16.43	16.04	16.36	16.25	3,046,300
20 Jul 2023	16.84	16.89	16.21	16.22	16.11	2,914,800
19 Jul 2023	16.57	16.87	16.47	16.84	16.73	3,782,100
18 Jul 2023	16.25	16.69	16.10	16.53	16.42	3,855,200
17 Jul 2023	15.73	16.14	15.62	16.09	15.99	2,770,500
14 Jul 2023	15.92	16.17	15.72	15.89	15.79	4,211,100
13 Jul 2023	15.89	16.05	15.71	15.76	15.66	4,727,100
12 Jul 2023	15.27	15.96	15.22	15.83	15.73	4,971,500
11 Jul 2023	14.90	14.98	14.68	14.95	14.85	2,794,400
10 Jul 2023	14.25	14.83	14.25	14.80	14.70	2,373,800
07 Jul 2023	14.22	14.53	14.17	14.38	14.29	3,079,900
06 Jul 2023	14.28	14.37	13.98	14.06	13.97	3,790,100
05 Jul 2023	15.02	15.08	14.40	14.41	14.32	3,064,100
03 Jul 2023	14.61	14.94	14.61	14.82	14.72	1,684,300
30 Jun 2023	14.35	14.61	14.22	14.58	14.49	2,717,000
29 Jun 2023	14.02	14.31	13.90	14.26	14.17	3,490,100
28 Jun 2023	14.28	14.37	14.07	14.15	14.06	2,533,400
27 Jun 2023	14.63	14.69	14.18	14.37	14.28	2,770,600
26 Jun 2023	14.56	14.76	14.40	14.65	14.56	2,307,900
23 Jun 2023	14.52	14.72	14.30	14.44	14.35	3,400,300
22 Jun 2023	14.40	14.42	14.21	14.40	14.31	2,717,900
21 Jun 2023	14.47	14.53	14.24	14.40	14.31	3,468,600
20 Jun 2023	15.08	15.17	14.54	14.58	14.49	5,365,100
16 Jun 2023	15.10	15.42	15.00	15.37	15.27	6,406,500
15 Jun 2023	14.95	15.14	14.80	15.11	15.01	3,113,500
14 Jun 2023	15.39	15.40	14.91	15.06	14.96	3,585,300
13 Jun 2023	15.47	15.67	15.03	15.11	15.01	3,496,300
12 Jun 2023	15.32	15.44	15.16	15.42	15.32	2,020,600
09 Jun 2023	15.43	15.64	15.30	15.42	15.32	2,011,800
08 Jun 2023	15.67	15.90	15.54	15.60	15.50	2,601,600
07 Jun 2023	15.68	16.05	15.26	15.35	15.25	3,641,500
06 Jun 2023	15.43	15.64	15.34	15.60	15.50	2,942,200
05 Jun 2023	15.53	15.64	15.29	15.52	15.42	2,593,900
02 Jun 2023	15.70	15.89	15.37	15.52	15.42	4,054,900
01 Jun 2023	15.40	15.98	15.27	15.73	15.63	5,273,000
31 May 2023	15.11	15.31	14.83	15.23	15.13	4,959,300
30 May 2023	14.94	15.02	14.67	14.95	14.85	4,270,500
26 May 2023	15.27	15.31	14.81	14.91	14.81	4,694,200
25 May 2023	15.22	15.24	14.86	14.98	14.88	5,184,600
24 May 2023	15.78	15.87	15.33	15.33	15.23	2,741,700
23 May 2023	15.54	15.86	15.36	15.82	15.72	3,067,200
22 May 2023	15.64	15.80	15.53	15.54	15.44	2,104,900
19 May 2023	15.83	15.96	15.55	15.73	15.63	6,449,400
18 May 2023	15.95	15.95	15.47	15.69	15.59	6,542,100
17 May 2023	16.18	16.33	15.86	16.29	16.18	4,043,400
16 May 2023	16.45	16.56	16.12	16.19	16.09	3,376,000
15 May 2023	16.45	16.93	16.43	16.62	16.51	2,529,000
12 May 2023	16.85	16.92	16.16	16.45	16.34	5,309,900
11 May 2023	17.40	18.47	16.68	16.87	16.76	6,595,400
10 May 2023	17.95	17.96	17.17	17.56	17.45	4,159,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,639.27+37.42(+0.49%)

Bitcoin USD26,926.87+451.32(+1.70%)

CMC Crypto 200580.23+1.46(+0.25%)

Pan American Silver Corp. (PAAS)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,639.27
+37.42(+0.49%)

Bitcoin USD
26,926.87
+451.32(+1.70%)

CMC Crypto 200
580.23
+1.46(+0.25%)