Yahoo

Mail

Singapore markets open in 13 minutes

Straits Times Index
3,072.99
-11.71(-0.38%)
S&P 500
4,567.80
+17.22(+0.38%)
Dow
35,950.89
+520.47(+1.47%)
Nasdaq
14,226.22
-32.27(-0.23%)
Bitcoin USD
37,668.88
-168.78(-0.45%)
CMC Crypto 200
780.27
-3.37(-0.43%)

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.66

+0.03

(+0.19%)

At close: 04:00PM EST

15.60

-0.06

(-0.38%)

After hours:

07:44PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	15.65	15.69	15.32	15.66	15.66	2,652,598
29 Nov 2023	15.55	15.74	15.39	15.63	15.63	3,316,500
28 Nov 2023	15.21	15.62	15.12	15.61	15.61	3,357,900
27 Nov 2023	15.08	15.15	14.81	15.01	15.01	3,273,600
24 Nov 2023	14.38	14.85	14.38	14.79	14.79	1,747,700
22 Nov 2023	14.73	14.73	14.33	14.38	14.38	2,105,900
21 Nov 2023	14.47	14.76	14.47	14.58	14.58	2,748,900
20 Nov 2023	14.07	14.39	13.93	14.26	14.26	2,290,400
17 Nov 2023	14.47	14.57	14.23	14.32	14.32	2,483,200
17 Nov 2023	0.1 Dividend
16 Nov 2023	14.26	14.69	14.12	14.36	14.26	4,141,100
15 Nov 2023	14.12	14.20	13.91	14.06	13.96	2,322,900
14 Nov 2023	13.49	14.18	13.47	14.04	13.94	3,413,600
13 Nov 2023	13.30	13.42	13.13	13.14	13.05	2,883,900
10 Nov 2023	13.64	13.64	13.13	13.32	13.23	4,704,600
09 Nov 2023	13.70	14.09	13.53	13.70	13.60	3,625,500
08 Nov 2023	14.63	14.63	13.55	13.62	13.53	7,675,300
07 Nov 2023	15.07	15.07	14.59	14.99	14.89	2,843,500
06 Nov 2023	15.30	15.49	15.22	15.22	15.11	3,772,500
03 Nov 2023	14.69	15.51	14.59	15.34	15.23	4,349,900
02 Nov 2023	14.88	14.90	14.25	14.43	14.33	3,262,500
01 Nov 2023	14.69	14.80	14.34	14.65	14.55	2,421,100
31 Oct 2023	14.88	15.07	14.43	14.61	14.51	3,397,100
30 Oct 2023	15.35	15.40	14.86	14.96	14.86	2,249,800
27 Oct 2023	14.98	15.19	14.62	15.12	15.01	2,943,700
26 Oct 2023	14.98	15.11	14.67	15.03	14.93	3,308,300
25 Oct 2023	15.14	15.42	14.98	14.98	14.88	2,034,000
24 Oct 2023	14.99	15.36	14.89	15.25	15.14	2,739,100
23 Oct 2023	15.17	15.40	14.76	15.19	15.08	2,607,600
20 Oct 2023	15.26	15.97	15.26	15.32	15.21	7,003,900
19 Oct 2023	15.16	15.34	14.93	15.24	15.13	4,049,600
18 Oct 2023	15.44	15.86	15.12	15.18	15.07	4,144,500
17 Oct 2023	14.77	15.28	14.77	15.13	15.02	2,806,800
16 Oct 2023	14.69	15.03	14.65	14.86	14.76	3,181,000
13 Oct 2023	14.50	14.91	14.36	14.88	14.78	6,768,900
12 Oct 2023	14.48	14.66	13.85	13.88	13.78	3,349,500
11 Oct 2023	14.53	14.61	14.22	14.59	14.49	3,442,800
10 Oct 2023	14.25	14.40	14.16	14.31	14.21	2,202,800
09 Oct 2023	14.16	14.44	14.07	14.33	14.23	2,329,500
06 Oct 2023	13.79	14.08	13.49	13.87	13.77	4,573,900
05 Oct 2023	13.65	13.85	13.51	13.83	13.73	2,423,200
04 Oct 2023	13.74	13.77	13.48	13.73	13.63	3,259,900
03 Oct 2023	13.76	13.84	13.45	13.74	13.64	3,875,500
02 Oct 2023	14.16	14.27	13.61	13.70	13.60	4,738,200
29 Sept 2023	14.72	14.80	14.33	14.48	14.38	3,410,600
28 Sept 2023	14.15	14.38	13.98	14.38	14.28	4,539,500
27 Sept 2023	14.35	14.35	14.03	14.15	14.05	4,083,400
26 Sept 2023	14.87	14.87	14.28	14.32	14.22	4,662,000
25 Sept 2023	15.25	15.26	14.83	15.01	14.91	3,085,700
22 Sept 2023	15.69	15.70	15.18	15.21	15.10	3,333,300
21 Sept 2023	15.83	15.83	15.43	15.44	15.33	3,152,500
20 Sept 2023	16.28	16.48	16.13	16.17	16.06	2,862,300
19 Sept 2023	16.68	16.80	16.06	16.18	16.07	2,510,400
18 Sept 2023	16.64	16.85	16.48	16.71	16.59	2,856,500
15 Sept 2023	16.48	16.90	16.39	16.71	16.59	6,289,000
14 Sept 2023	15.93	16.42	15.83	16.21	16.10	2,357,100
13 Sept 2023	15.89	16.00	15.81	15.87	15.76	1,376,900
12 Sept 2023	15.73	16.14	15.66	15.84	15.73	2,174,600
11 Sept 2023	15.61	15.88	15.61	15.76	15.65	1,685,000
08 Sept 2023	15.40	15.73	15.40	15.43	15.32	1,909,400
07 Sept 2023	15.36	15.51	15.25	15.34	15.23	1,733,300
06 Sept 2023	15.46	15.62	15.31	15.50	15.39	2,922,100
05 Sept 2023	16.01	16.15	15.46	15.46	15.35	4,338,200
01 Sept 2023	16.80	16.92	16.27	16.28	16.17	2,606,100
31 Aug 2023	16.35	16.63	16.32	16.55	16.43	3,242,000
30 Aug 2023	16.84	16.97	16.35	16.47	16.36	2,789,500
29 Aug 2023	16.15	16.64	16.09	16.62	16.50	3,329,700
28 Aug 2023	15.69	16.32	15.65	16.14	16.03	3,312,200
25 Aug 2023	15.91	16.11	15.50	15.70	15.59	2,857,100
24 Aug 2023	15.96	16.25	15.81	15.86	15.75	2,351,800
23 Aug 2023	15.73	16.33	15.64	16.10	15.99	4,163,600
22 Aug 2023	15.31	15.45	15.11	15.44	15.33	2,607,800
21 Aug 2023	15.38	15.44	15.02	15.29	15.18	2,427,100
18 Aug 2023	15.22	15.38	15.12	15.25	15.14	1,808,000
18 Aug 2023	0.1 Dividend
17 Aug 2023	15.52	15.55	15.23	15.43	15.22	2,308,800
16 Aug 2023	15.49	15.65	15.21	15.25	15.05	2,191,300
15 Aug 2023	15.61	15.78	15.35	15.44	15.23	4,533,500
14 Aug 2023	15.69	15.91	15.43	15.78	15.57	2,653,800
11 Aug 2023	15.45	15.87	15.41	15.87	15.66	2,169,500
10 Aug 2023	15.12	15.68	15.08	15.61	15.40	6,163,600
09 Aug 2023	15.32	15.32	14.99	15.03	14.83	3,205,000
08 Aug 2023	15.38	15.38	15.11	15.32	15.11	3,033,700
07 Aug 2023	15.37	15.52	15.26	15.43	15.22	2,269,400
04 Aug 2023	15.55	15.86	15.43	15.45	15.24	2,917,300
03 Aug 2023	15.54	15.73	15.33	15.42	15.21	2,918,400
02 Aug 2023	16.25	16.29	15.58	15.69	15.48	3,207,200
01 Aug 2023	16.54	16.70	16.22	16.30	16.08	3,244,100
31 Jul 2023	16.14	17.16	16.13	16.88	16.65	5,028,500
28 Jul 2023	15.74	15.92	15.56	15.87	15.66	2,451,800
27 Jul 2023	16.09	16.09	15.44	15.57	15.36	4,826,200
26 Jul 2023	16.23	16.38	15.96	16.21	15.99	3,589,400
25 Jul 2023	16.10	16.39	15.98	16.28	16.06	2,605,800
24 Jul 2023	16.30	16.39	16.00	16.06	15.84	2,443,000
21 Jul 2023	16.14	16.43	16.04	16.36	16.14	3,046,300
20 Jul 2023	16.84	16.89	16.21	16.22	16.00	2,914,800
19 Jul 2023	16.57	16.87	16.47	16.84	16.61	3,782,100
18 Jul 2023	16.25	16.69	16.10	16.53	16.31	3,855,200
17 Jul 2023	15.73	16.14	15.62	16.09	15.87	2,770,500
14 Jul 2023	15.92	16.17	15.72	15.89	15.68	4,211,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

S&P 5004,567.80+17.22(+0.38%)

Dow35,950.89+520.47(+1.47%)

Nasdaq14,226.22-32.27(-0.23%)

Bitcoin USD37,668.88-168.78(-0.45%)

CMC Crypto 200780.27-3.37(-0.43%)

Pan American Silver Corp. (PAAS)

Straits Times Index
3,072.99
-11.71(-0.38%)

S&P 500
4,567.80
+17.22(+0.38%)

Dow
35,950.89
+520.47(+1.47%)

Nasdaq
14,226.22
-32.27(-0.23%)

Bitcoin USD
37,668.88
-168.78(-0.45%)

CMC Crypto 200
780.27
-3.37(-0.43%)