Singapore markets open in 4 hours 19 minutes

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.26+0.31 (+2.07%)
As of 03:41PM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202215.1515.6815.1515.2615.262,545,974
28 Nov 202215.6715.6914.8214.9514.953,764,000
25 Nov 202215.9315.9315.6415.7715.771,793,600
23 Nov 202215.5716.0715.3816.0016.004,288,800
22 Nov 202214.9815.6714.9315.6515.655,731,600
21 Nov 202214.6514.8614.5014.8214.822,618,700
18 Nov 202214.4414.8814.2714.8414.843,898,100
18 Nov 20220.1 Dividend
17 Nov 202214.4614.6614.2214.4314.333,751,100
16 Nov 202214.7714.9314.5514.7314.633,995,600
15 Nov 202215.4115.5214.7614.8614.764,940,900
14 Nov 202215.2615.5114.9315.3115.205,433,800
11 Nov 202214.5915.4714.3515.4515.3411,009,500
10 Nov 202214.3614.6113.9114.5914.4912,970,500
09 Nov 202215.0515.1513.4013.6413.5515,284,200
08 Nov 202215.0516.0814.7615.2015.0913,895,100
07 Nov 202214.9715.3814.7015.0214.929,430,300
04 Nov 202215.5015.7113.8414.9514.8521,692,900
03 Nov 202215.2415.5715.0615.2515.143,689,200
02 Nov 202216.4316.6115.4415.4515.342,638,400
01 Nov 202216.6216.7416.2616.3316.221,386,000
31 Oct 202216.0016.2315.9315.9815.871,709,100
28 Oct 202216.1016.2615.8516.2516.141,509,300
27 Oct 202216.5916.8616.3016.3316.221,598,600
26 Oct 202216.2016.9616.2016.5616.452,336,200
25 Oct 202215.8916.2015.8316.0315.922,110,100
24 Oct 202216.0116.0115.5515.8215.712,133,700
21 Oct 202215.6116.2215.5416.2016.092,477,600
20 Oct 202215.3915.9815.3215.5815.471,815,000
19 Oct 202215.4215.4915.2515.3215.211,781,800
18 Oct 202215.8115.8815.4715.7615.651,140,100
17 Oct 202215.8016.3215.5515.6115.502,457,900
14 Oct 202216.0216.0215.1915.3615.251,950,100
13 Oct 202215.4816.2215.2816.0815.972,707,900
12 Oct 202215.8816.2315.7316.2016.091,536,300
11 Oct 202216.0016.3715.7715.8415.732,502,200
10 Oct 202216.0216.3415.8716.0615.951,421,800
07 Oct 202216.9217.0916.3616.3616.252,093,700
06 Oct 202216.9017.3016.7917.2517.131,933,600
05 Oct 202216.8117.0016.4217.0016.882,245,500
04 Oct 202217.3017.4816.7717.2217.103,774,800
03 Oct 202216.3416.9716.3116.8916.773,671,600
30 Sept 202215.5416.3215.4515.8815.772,743,600
29 Sept 202215.3715.6815.0015.6315.522,499,000
28 Sept 202214.7915.5814.7815.5715.463,117,600
27 Sept 202214.8915.0314.5314.5314.432,895,200
26 Sept 202214.7315.1014.4314.5614.462,817,800
23 Sept 202215.2315.2314.5314.8414.743,165,200
22 Sept 202216.1716.3415.6415.6615.552,138,000
21 Sept 202216.1516.5315.7516.0015.892,746,200
20 Sept 202215.8816.0115.5615.9715.862,337,700
19 Sept 202215.5116.1815.4216.1616.052,440,000
16 Sept 202215.3816.0815.2815.7515.643,313,600
15 Sept 202215.8716.2615.5015.6815.572,956,900
14 Sept 202216.0316.2015.8616.0515.941,647,800
13 Sept 202215.8616.3615.8215.8515.742,966,200
12 Sept 202216.4216.7416.1816.5716.463,252,000
09 Sept 202215.7215.9015.5415.8815.772,164,400
08 Sept 202215.1215.5215.0515.4515.341,701,300
07 Sept 202214.7115.3514.5715.3015.191,913,500
06 Sept 202215.1515.3214.7114.7314.632,138,900
02 Sept 202214.8515.2014.5814.9414.842,673,300
01 Sept 202214.5914.7414.4014.5014.402,638,800
31 Aug 202215.0415.2914.8414.8814.782,619,200
30 Aug 202215.8315.8615.0915.1615.052,611,800
29 Aug 202215.6816.0715.5715.6515.542,411,500
26 Aug 202216.6816.7815.7215.8915.783,495,700
25 Aug 202216.6716.7416.4416.6516.531,727,400
24 Aug 202216.2516.6116.0916.5416.431,762,600
23 Aug 202216.0516.6716.0516.3116.202,591,200
22 Aug 202215.9316.0915.7116.0115.902,994,600
19 Aug 202216.5716.6216.0216.1316.023,521,400
19 Aug 20220.11 Dividend
18 Aug 202216.8316.9316.5816.8116.582,080,800
17 Aug 202217.3717.4216.6716.7916.563,990,900
16 Aug 202217.6417.7317.3017.6217.382,118,500
15 Aug 202217.6517.8217.3217.7917.552,845,100
12 Aug 202217.9518.5817.9418.1717.935,047,700
11 Aug 202219.2119.4117.6317.8317.5911,654,900
10 Aug 202221.1421.5220.8821.0820.802,229,600
09 Aug 202220.9221.0420.4220.8920.611,585,200
08 Aug 202220.9821.0420.6320.8320.552,119,200
05 Aug 202219.9120.4819.5220.4520.182,046,100
04 Aug 202219.7820.9019.6320.6120.332,625,200
03 Aug 202220.2020.2019.3519.5919.331,772,800
02 Aug 202220.3420.7220.0320.0619.791,878,400
01 Aug 202220.4620.4820.1320.2720.001,583,700
29 Jul 202220.2620.4919.7620.3320.062,471,300
28 Jul 202220.0520.3819.7220.1019.833,464,500
27 Jul 202218.8019.4918.6519.3419.082,842,600
26 Jul 202218.4518.8018.3318.7218.471,874,300
25 Jul 202218.6618.8317.9818.3418.092,143,200
22 Jul 202219.3019.8018.7418.7818.532,456,700
21 Jul 202218.1219.1418.0019.0118.753,762,200
20 Jul 202218.7718.9618.0118.0517.812,202,800
19 Jul 202218.7218.9618.5118.6518.401,617,100
18 Jul 202218.5318.8418.4118.4418.191,947,600
15 Jul 202218.5018.5417.7118.2718.022,040,800
14 Jul 202217.9618.3317.2618.2518.003,300,100
13 Jul 202218.0719.1318.0618.6918.442,082,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...