Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,331.35
-224.84(-1.15%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.88

+0.25

(+1.60%)

At close: 04:00PM EDT

16.16

+0.28

(+1.76%)

After hours:

07:16PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	15.54	16.32	15.45	15.88	15.88	2,743,600
29 Sept 2022	15.37	15.68	15.00	15.63	15.63	2,499,000
28 Sept 2022	14.79	15.58	14.78	15.57	15.57	3,117,600
27 Sept 2022	14.89	15.03	14.53	14.53	14.53	2,895,200
26 Sept 2022	14.73	15.10	14.43	14.56	14.56	2,817,800
23 Sept 2022	15.23	15.23	14.53	14.84	14.84	3,165,200
22 Sept 2022	16.17	16.34	15.64	15.66	15.66	2,138,000
21 Sept 2022	16.15	16.53	15.75	16.00	16.00	2,746,200
20 Sept 2022	15.88	16.01	15.56	15.97	15.97	2,337,700
19 Sept 2022	15.51	16.18	15.42	16.16	16.16	2,440,000
16 Sept 2022	15.38	16.08	15.28	15.75	15.75	3,313,600
15 Sept 2022	15.87	16.26	15.50	15.68	15.68	2,956,900
14 Sept 2022	16.03	16.20	15.86	16.05	16.05	1,647,800
13 Sept 2022	15.86	16.36	15.82	15.85	15.85	2,966,200
12 Sept 2022	16.42	16.74	16.18	16.57	16.57	3,252,000
09 Sept 2022	15.72	15.90	15.54	15.88	15.88	2,164,400
08 Sept 2022	15.12	15.52	15.05	15.45	15.45	1,701,300
07 Sept 2022	14.71	15.35	14.57	15.30	15.30	1,913,500
06 Sept 2022	15.15	15.32	14.71	14.73	14.73	2,138,900
02 Sept 2022	14.85	15.20	14.58	14.94	14.94	2,672,700
01 Sept 2022	14.59	14.74	14.40	14.50	14.50	2,638,800
31 Aug 2022	15.04	15.29	14.84	14.88	14.88	2,619,200
30 Aug 2022	15.83	15.86	15.09	15.16	15.16	2,611,800
29 Aug 2022	15.68	16.07	15.57	15.65	15.65	2,411,500
26 Aug 2022	16.68	16.78	15.72	15.89	15.89	3,495,700
25 Aug 2022	16.67	16.74	16.44	16.65	16.65	1,727,400
24 Aug 2022	16.25	16.61	16.09	16.54	16.54	1,762,600
23 Aug 2022	16.05	16.67	16.05	16.31	16.31	2,591,200
22 Aug 2022	15.93	16.09	15.71	16.01	16.01	2,994,600
19 Aug 2022	16.57	16.62	16.02	16.13	16.13	3,521,400
19 Aug 2022	0.11 Dividend
18 Aug 2022	16.83	16.93	16.58	16.81	16.70	2,080,800
17 Aug 2022	17.37	17.42	16.67	16.79	16.68	3,990,900
16 Aug 2022	17.64	17.73	17.30	17.62	17.50	2,118,500
15 Aug 2022	17.65	17.82	17.32	17.79	17.67	2,845,100
12 Aug 2022	17.95	18.58	17.94	18.17	18.05	5,047,700
11 Aug 2022	19.21	19.41	17.63	17.83	17.71	11,654,900
10 Aug 2022	21.14	21.52	20.88	21.08	20.94	2,229,600
09 Aug 2022	20.92	21.04	20.42	20.89	20.75	1,585,200
08 Aug 2022	20.98	21.04	20.63	20.83	20.69	2,119,200
05 Aug 2022	19.91	20.48	19.52	20.45	20.32	2,046,100
04 Aug 2022	19.78	20.90	19.63	20.61	20.48	2,625,200
03 Aug 2022	20.20	20.20	19.35	19.59	19.46	1,772,800
02 Aug 2022	20.34	20.72	20.03	20.06	19.93	1,878,400
01 Aug 2022	20.46	20.48	20.13	20.27	20.14	1,583,700
29 Jul 2022	20.26	20.49	19.76	20.33	20.20	2,471,300
28 Jul 2022	20.05	20.38	19.72	20.10	19.97	3,464,500
27 Jul 2022	18.80	19.49	18.65	19.34	19.21	2,842,600
26 Jul 2022	18.45	18.80	18.33	18.72	18.60	1,874,300
25 Jul 2022	18.66	18.83	17.98	18.34	18.22	2,143,200
22 Jul 2022	19.30	19.80	18.74	18.78	18.66	2,456,700
21 Jul 2022	18.12	19.14	18.00	19.01	18.89	3,762,200
20 Jul 2022	18.77	18.96	18.01	18.05	17.93	2,202,800
19 Jul 2022	18.72	18.96	18.51	18.65	18.53	1,617,100
18 Jul 2022	18.53	18.84	18.41	18.44	18.32	1,947,600
15 Jul 2022	18.50	18.54	17.71	18.27	18.15	2,040,800
14 Jul 2022	17.96	18.33	17.26	18.25	18.13	3,300,100
13 Jul 2022	18.07	19.13	18.06	18.69	18.57	2,082,300
12 Jul 2022	18.54	18.87	18.14	18.29	18.17	1,732,400
11 Jul 2022	18.72	19.12	18.54	18.65	18.53	1,187,200
08 Jul 2022	19.19	19.34	18.57	18.92	18.80	1,629,200
07 Jul 2022	18.81	19.56	18.81	19.11	18.98	2,229,200
06 Jul 2022	18.72	18.97	18.16	18.80	18.68	2,096,400
05 Jul 2022	19.57	19.73	18.28	18.71	18.59	3,689,600
01 Jul 2022	19.25	20.13	18.77	20.02	19.89	3,353,600
30 Jun 2022	20.32	20.42	19.59	19.67	19.54	1,854,100
29 Jun 2022	21.16	21.18	20.24	20.52	20.39	1,553,000
28 Jun 2022	21.45	21.58	20.71	20.86	20.72	1,920,000
27 Jun 2022	21.16	21.45	20.88	21.42	21.28	1,680,100
24 Jun 2022	20.72	21.21	20.34	21.06	20.92	1,838,900
23 Jun 2022	21.00	21.21	20.12	20.54	20.41	2,606,700
22 Jun 2022	21.41	21.81	20.96	21.00	20.86	1,688,200
21 Jun 2022	21.11	21.83	20.96	21.43	21.29	1,745,700
17 Jun 2022	21.42	21.52	20.87	21.00	20.86	2,610,100
16 Jun 2022	21.11	22.15	20.69	21.66	21.52	3,073,300
15 Jun 2022	21.60	21.74	20.74	21.39	21.25	2,256,400
14 Jun 2022	21.61	21.61	20.56	20.89	20.75	2,388,200
13 Jun 2022	22.33	22.57	21.44	21.46	21.32	3,255,600
10 Jun 2022	21.81	23.59	21.50	23.40	23.25	2,575,300
09 Jun 2022	22.84	22.88	22.06	22.10	21.96	2,180,500
08 Jun 2022	23.03	23.27	22.67	23.07	22.92	2,097,200
07 Jun 2022	23.00	23.44	22.89	23.22	23.07	1,670,700
06 Jun 2022	23.92	24.03	23.01	23.21	23.06	1,789,600
03 Jun 2022	23.85	24.16	23.49	23.57	23.42	2,207,100
02 Jun 2022	22.49	24.21	22.48	23.99	23.83	2,584,600
01 Jun 2022	22.36	22.65	22.00	22.09	21.95	1,567,400
31 May 2022	22.81	23.00	21.74	21.97	21.83	1,889,000
27 May 2022	23.08	23.17	22.52	22.75	22.60	1,357,500
26 May 2022	22.29	22.76	22.17	22.64	22.49	1,338,300
25 May 2022	22.08	22.46	21.98	22.36	22.21	1,423,300
24 May 2022	22.44	22.71	21.87	22.48	22.33	1,603,700
23 May 2022	22.74	22.85	21.98	22.22	22.07	1,418,100
20 May 2022	22.63	22.84	22.02	22.42	22.27	2,140,000
20 May 2022	0.12 Dividend
19 May 2022	21.88	22.98	21.77	22.60	22.33	2,160,300
18 May 2022	21.94	22.02	21.20	21.26	21.01	1,706,000
17 May 2022	22.24	22.49	21.76	22.11	21.85	1,823,000
16 May 2022	21.64	21.86	21.36	21.76	21.50	1,939,600
13 May 2022	21.07	22.01	21.02	21.65	21.39	2,707,600
12 May 2022	21.46	21.96	20.59	21.01	20.76	3,781,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,331.35-224.84(-1.15%)

CMC Crypto 200443.49+0.06(+0.01%)

Pan American Silver Corp. (PAAS)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,331.35
-224.84(-1.15%)

CMC Crypto 200
443.49
+0.06(+0.01%)