Singapore markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.86-0.56 (-2.61%)
At close: 04:00PM EDT
21.13 +0.27 (+1.29%)
After hours: 07:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202221.4521.5820.7120.8620.861,920,000
27 Jun 202221.1621.4520.8821.4221.421,680,100
24 Jun 202220.7221.2120.3421.0621.061,838,900
23 Jun 202221.0021.2120.1220.5420.542,606,700
22 Jun 202221.4121.8120.9621.0021.001,688,200
21 Jun 202221.1121.8320.9621.4321.431,745,700
17 Jun 202221.4221.5220.8721.0021.002,606,600
16 Jun 202221.1122.1520.6921.6621.663,073,300
15 Jun 202221.6021.7420.7421.3921.392,256,400
14 Jun 202221.6121.6120.5620.8920.892,388,200
13 Jun 202222.3322.5721.4421.4621.463,255,600
10 Jun 202221.8123.5921.5023.4023.402,575,300
09 Jun 202222.8422.8822.0622.1022.102,180,500
08 Jun 202223.0323.2722.6723.0723.072,097,200
07 Jun 202223.0023.4422.8923.2223.221,670,700
06 Jun 202223.9224.0323.0123.2123.211,789,600
03 Jun 202223.8524.1623.4923.5723.572,207,100
02 Jun 202222.4924.2122.4823.9923.992,584,600
01 Jun 202222.3622.6522.0022.0922.091,567,400
31 May 202222.8123.0021.7421.9721.971,889,000
27 May 202223.0823.1722.5222.7522.751,357,500
26 May 202222.2922.7622.1722.6422.641,338,300
25 May 202222.0822.4621.9822.3622.361,423,300
24 May 202222.4422.7121.8722.4822.481,603,700
23 May 202222.7422.8521.9822.2222.221,418,100
20 May 202222.6322.8422.0222.4222.422,140,000
20 May 20220.12 Dividend
19 May 202221.8822.9821.7722.6022.482,160,300
18 May 202221.9422.0221.2021.2621.151,706,000
17 May 202222.2422.4921.7622.1121.991,823,000
16 May 202221.6421.8621.3621.7621.641,939,600
13 May 202221.0722.0121.0221.6521.542,707,600
12 May 202221.4621.9620.5921.0120.903,781,100
11 May 202222.4023.0621.8321.9421.822,585,300
10 May 202222.7723.0021.5321.9821.862,931,000
09 May 202223.5423.7422.2922.3622.243,084,700
06 May 202224.7224.8624.1424.3424.211,513,100
05 May 202226.0726.1624.3124.7224.591,872,400
04 May 202225.1325.9624.8625.8925.752,034,400
03 May 202224.5025.4124.3925.1825.051,405,400
02 May 202224.0524.4623.6424.4624.332,281,600
29 Apr 202225.3125.6524.7424.7724.641,899,000
28 Apr 202224.3925.2024.2225.1024.971,985,600
27 Apr 202224.7125.0324.3224.3824.251,659,800
26 Apr 202225.6425.8224.5924.6924.562,166,200
25 Apr 202225.4125.8624.5025.5025.363,260,900
22 Apr 202226.7727.1926.1926.4426.301,906,500
21 Apr 202228.9128.9126.9427.3027.163,049,700
20 Apr 202228.5329.1928.4929.1529.001,530,700
19 Apr 202229.0029.3628.4628.6228.472,147,900
18 Apr 202230.2030.5629.6029.6629.502,279,700
14 Apr 202229.8530.1729.4129.8429.681,917,900
13 Apr 202229.4530.0829.3329.9529.792,103,700
12 Apr 202229.1229.7528.7929.1228.972,727,600
11 Apr 202229.0729.3928.3928.8328.682,628,600
08 Apr 202227.8428.7827.7228.5928.442,559,200
07 Apr 202227.4327.8827.0327.6627.511,631,600
06 Apr 202227.3227.6226.8927.2827.141,440,600
05 Apr 202228.2128.6727.1527.3327.181,700,600
04 Apr 202228.4328.6927.7428.0227.871,621,300
01 Apr 202227.1128.1727.1128.1127.962,075,200
31 Mar 202227.5727.9427.2627.3027.161,698,100
30 Mar 202227.6128.0327.3427.5327.381,705,200
29 Mar 202226.2227.3726.0427.3327.182,503,400
28 Mar 202227.8027.9126.6826.8226.682,966,300
25 Mar 202228.0028.3927.9328.2728.122,373,300
24 Mar 202228.1429.1527.9328.3028.152,897,800
23 Mar 202227.7828.0827.3627.8527.701,761,800
22 Mar 202227.8427.8527.1827.5727.421,939,600
21 Mar 202227.8628.4527.6527.8827.732,237,300
18 Mar 202227.3627.8326.8527.6727.524,389,100
17 Mar 202227.5128.4327.4327.6127.462,749,300
16 Mar 202226.4226.9825.9726.9626.822,738,800
15 Mar 202225.0926.8125.0226.5626.422,938,700
14 Mar 202226.4826.7025.6725.9925.853,501,700
11 Mar 202227.0027.6826.7427.3527.202,455,300
10 Mar 202226.9627.9026.9627.6727.523,293,600
09 Mar 202225.8227.2025.5626.8926.753,328,600
08 Mar 202227.3028.9526.7227.2127.077,987,500
07 Mar 202226.4527.4126.0226.6526.514,107,800
04 Mar 202225.7926.7525.5626.5826.443,846,600
04 Mar 20220.12 Dividend
03 Mar 202225.5725.8825.2025.6425.382,067,900
02 Mar 202225.2625.6525.0625.5625.312,359,400
01 Mar 202223.7925.8823.7825.7425.483,868,700
28 Feb 202223.6224.0423.3723.6323.393,332,900
25 Feb 202223.0523.4822.4323.2923.063,902,200
24 Feb 202224.8525.1923.0823.4823.254,683,800
23 Feb 202223.4524.6623.4524.3524.112,957,600
22 Feb 202224.1124.3223.3723.4923.262,574,200
18 Feb 202224.5924.6023.6923.9223.683,409,300
17 Feb 202224.6624.7924.3124.6024.352,865,500
16 Feb 202224.0324.4823.9424.3224.082,301,000
15 Feb 202223.3323.9522.9223.8923.652,119,000
14 Feb 202224.0824.2023.7323.9623.722,572,800
11 Feb 202222.6124.1122.4823.8423.602,675,000
10 Feb 202222.8923.6322.3522.4922.272,284,200
09 Feb 202223.0923.4222.9223.0122.781,614,200
08 Feb 202222.5723.0922.3623.0822.852,314,300
07 Feb 202221.6122.6921.5222.6022.372,566,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...