Singapore markets open in 7 hours 47 minutes

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.58-0.31 (-1.56%)
As of 01:12PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202419.7319.8119.3819.5819.581,724,944
14 Jun 202420.0420.1019.4819.8919.893,591,500
13 Jun 202420.1920.4419.6019.7719.773,312,100
12 Jun 202420.7921.0020.1620.2920.293,722,400
11 Jun 202419.8020.1519.5320.0620.062,767,900
10 Jun 202420.0320.1119.3820.0620.065,175,200
07 Jun 202420.7320.7319.8019.8819.885,666,900
06 Jun 202420.8021.6720.6621.6121.614,123,100
05 Jun 202420.3120.6720.1220.6020.603,420,800
04 Jun 202421.2221.3320.1520.2120.215,299,800
03 Jun 202421.8722.0321.5721.7121.712,931,300
31 May 202422.3822.5321.5722.0022.003,413,500
30 May 202421.9422.5521.9422.2322.232,876,800
29 May 202422.2822.4822.0722.1522.153,330,700
28 May 202422.1122.7521.9022.6422.646,006,400
24 May 202421.0521.3920.9621.0421.044,353,900
23 May 202421.3221.4620.7220.8320.835,797,400
22 May 202421.9422.2821.2421.3321.337,045,300
21 May 202422.0622.4821.7622.2222.224,982,000
20 May 202421.9622.6821.2722.4522.458,065,300
17 May 202421.5521.7820.8421.7421.7412,764,100
17 May 20240.1 Dividend
16 May 202420.5720.8120.2820.6020.504,134,000
15 May 202420.5521.0820.1720.8120.715,909,200
14 May 202420.0020.4119.9420.3620.263,561,200
13 May 202420.2620.5319.7919.9719.873,784,800
10 May 202420.8620.8820.3320.3520.255,211,000
09 May 202419.1520.9018.9820.6320.5310,806,900
08 May 202418.5919.0518.4918.6318.544,334,300
07 May 202418.8018.9918.6918.9018.812,466,200
06 May 202418.7719.0718.6518.8718.783,301,800
03 May 202418.4118.7218.1418.2518.163,882,300
02 May 202418.2718.6218.2018.3818.294,655,500
01 May 202418.4619.2218.3718.5718.484,415,400
30 Apr 202418.4718.9718.4418.4418.354,523,400
29 Apr 202419.1519.3918.7519.2319.144,104,200
26 Apr 202419.2919.3718.8119.0218.932,535,900
25 Apr 202418.6319.1018.3318.9718.885,597,000
24 Apr 202418.4518.7418.3318.6218.532,109,800
23 Apr 202418.1418.7518.0518.6218.533,467,900
22 Apr 202418.1218.6818.0118.2418.155,167,300
19 Apr 202419.0819.3518.9219.0718.984,198,200
18 Apr 202419.2919.2918.7519.0618.974,627,800
17 Apr 202419.0619.4318.6618.9018.815,161,300
16 Apr 202418.5418.9518.1918.8018.716,731,300
15 Apr 202419.3819.5418.6719.0919.008,175,500
12 Apr 202420.2020.6018.9319.1619.0713,002,900
11 Apr 202419.3019.6618.8619.6019.507,595,300
10 Apr 202418.2719.3718.1219.0318.949,926,100
09 Apr 202418.5819.4118.5019.3019.2112,186,200
08 Apr 202418.0318.2817.5518.0717.988,970,800
05 Apr 202416.7217.6816.5717.5317.447,963,400
04 Apr 202416.8517.0616.5516.6916.616,470,900
03 Apr 202415.9216.9715.8616.8916.8111,033,800
02 Apr 202415.5015.8915.4515.7915.717,433,500
01 Apr 202415.4715.5815.1015.2515.184,425,000
28 Mar 202414.6915.1914.6915.0815.014,232,700
27 Mar 202413.9614.6013.9514.5814.513,235,000
26 Mar 202414.2514.3713.9113.9213.852,301,800
25 Mar 202414.0414.2614.0014.0714.002,217,400
22 Mar 202413.9214.1413.7913.8413.772,853,100
21 Mar 202414.5114.5813.9713.9913.925,018,500
20 Mar 202413.6814.4013.5214.2314.164,484,300
19 Mar 202414.0314.1513.6313.7013.633,369,100
18 Mar 202414.4314.4814.1614.1914.122,698,400
15 Mar 202414.1114.5214.0814.5014.435,254,100
14 Mar 202414.2414.3314.0514.1614.093,591,300
13 Mar 202413.9814.5013.8814.3014.233,330,700
12 Mar 202413.8614.0313.6913.9713.902,911,200
11 Mar 202413.8514.3013.7814.0613.994,263,000
08 Mar 202414.0514.1913.7513.8313.764,083,300
07 Mar 202413.6514.0313.4814.0113.947,046,800
06 Mar 202413.4613.6513.3413.4613.393,599,400
05 Mar 202413.5613.6113.1713.2013.144,621,500
04 Mar 202413.1313.4613.0013.3813.324,704,300
01 Mar 202412.4412.9612.1912.8912.834,789,800
01 Mar 20240.1 Dividend
29 Feb 202412.4012.6512.3612.4112.254,386,800
28 Feb 202412.4912.4912.2012.2112.053,160,600
27 Feb 202412.6412.6712.3812.4912.335,083,900
26 Feb 202412.7512.7512.5112.6012.443,957,600
23 Feb 202412.6912.8812.4112.8512.683,112,200
22 Feb 202412.6012.9612.4912.6312.473,830,200
21 Feb 202412.9712.9912.7912.9312.762,023,800
20 Feb 202413.1213.2412.8812.9512.783,039,600
16 Feb 202412.8613.2812.7813.1212.954,369,300
15 Feb 202412.6113.0212.6012.9412.773,519,800
14 Feb 202412.3112.4412.1712.4012.243,212,200
13 Feb 202412.8112.8112.1612.2612.105,345,800
12 Feb 202412.9813.2512.9713.1512.983,559,800
09 Feb 202413.1913.1912.8313.0112.843,366,400
08 Feb 202413.1313.2313.0613.1212.952,474,500
07 Feb 202413.4113.4113.1613.2113.041,879,500
06 Feb 202413.1813.3813.0713.3413.172,606,100
05 Feb 202413.4613.4613.0613.1212.953,473,500
02 Feb 202413.7113.7213.4313.6513.473,450,300
01 Feb 202413.7414.0813.6614.0713.894,159,600
31 Jan 202413.6713.9113.4313.5213.354,209,800
30 Jan 202413.7313.7913.4113.6013.422,587,300
29 Jan 202413.9314.0113.6913.7413.565,062,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...