Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,214.15
+162.77(+0.71%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.58

-0.22

(-1.17%)

At close: 04:00PM EST

18.58

0.00

(0.00%)

After hours:

07:51PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	18.46	18.64	18.29	18.58	18.58	3,747,800
26 Jan 2023	19.16	19.22	18.48	18.80	18.80	3,419,400
25 Jan 2023	18.78	19.22	18.71	19.14	19.14	4,305,900
24 Jan 2023	18.65	19.07	18.42	19.01	19.01	2,493,400
23 Jan 2023	18.72	18.89	18.36	18.80	18.80	3,639,200
20 Jan 2023	18.49	19.15	18.32	19.08	19.08	3,818,700
19 Jan 2023	18.23	18.71	18.07	18.59	18.59	3,283,500
18 Jan 2023	18.70	19.20	18.13	18.17	18.17	3,424,400
17 Jan 2023	18.56	18.73	18.27	18.39	18.39	3,034,500
13 Jan 2023	18.40	18.84	18.37	18.80	18.80	3,837,300
12 Jan 2023	18.55	18.66	18.00	18.51	18.51	3,541,300
11 Jan 2023	18.37	18.52	18.01	18.26	18.26	4,350,800
10 Jan 2023	17.59	18.09	17.38	18.09	18.09	2,598,500
09 Jan 2023	17.95	18.03	17.58	17.59	17.59	3,030,600
06 Jan 2023	17.80	17.99	17.24	17.74	17.74	4,085,300
05 Jan 2023	17.39	17.47	16.80	17.41	17.41	4,532,600
04 Jan 2023	17.53	18.00	17.40	17.89	17.89	5,695,200
03 Jan 2023	16.80	17.44	16.76	17.17	17.17	5,326,800
30 Dec 2022	16.70	16.77	16.20	16.34	16.34	2,830,000
29 Dec 2022	16.92	17.19	16.67	16.71	16.71	2,936,100
28 Dec 2022	17.18	17.20	16.65	16.72	16.72	2,657,600
27 Dec 2022	16.96	17.69	16.84	17.32	17.32	2,631,800
23 Dec 2022	16.84	16.92	16.21	16.81	16.81	2,701,300
22 Dec 2022	16.62	16.72	15.95	16.71	16.71	3,371,800
21 Dec 2022	17.07	17.15	16.70	16.83	16.83	3,107,400
20 Dec 2022	16.07	16.93	16.00	16.72	16.72	4,738,900
19 Dec 2022	16.05	16.10	15.65	15.70	15.70	3,254,800
16 Dec 2022	15.61	16.14	15.60	15.98	15.98	3,350,700
15 Dec 2022	16.12	16.20	15.77	15.77	15.77	2,400,100
14 Dec 2022	16.54	16.73	16.21	16.60	16.60	2,905,800
13 Dec 2022	17.20	17.30	16.32	16.60	16.60	6,465,800
12 Dec 2022	16.37	16.44	16.02	16.44	16.44	2,409,500
09 Dec 2022	16.84	17.00	16.36	16.43	16.43	3,848,100
08 Dec 2022	17.23	17.27	16.57	16.69	16.69	2,762,600
07 Dec 2022	16.61	17.14	16.57	16.99	16.99	4,681,900
06 Dec 2022	16.88	16.94	16.34	16.39	16.39	2,836,500
05 Dec 2022	17.26	17.40	16.55	16.59	16.59	4,056,800
02 Dec 2022	17.05	17.59	16.90	17.44	17.44	4,360,800
01 Dec 2022	16.65	17.52	16.44	17.50	17.50	9,293,900
30 Nov 2022	15.63	16.41	15.40	16.39	16.39	6,455,500
29 Nov 2022	15.15	15.68	15.15	15.25	15.25	3,008,600
28 Nov 2022	15.67	15.69	14.82	14.95	14.95	3,764,000
25 Nov 2022	15.93	15.93	15.64	15.77	15.77	1,793,600
23 Nov 2022	15.57	16.07	15.38	16.00	16.00	4,288,800
22 Nov 2022	14.98	15.67	14.93	15.65	15.65	5,731,600
21 Nov 2022	14.65	14.86	14.50	14.82	14.82	2,618,700
18 Nov 2022	14.44	14.88	14.27	14.84	14.84	3,902,200
18 Nov 2022	0.1 Dividend
17 Nov 2022	14.46	14.66	14.22	14.43	14.33	3,751,100
16 Nov 2022	14.77	14.93	14.55	14.73	14.63	3,995,600
15 Nov 2022	15.41	15.52	14.76	14.86	14.76	4,940,900
14 Nov 2022	15.26	15.51	14.93	15.31	15.20	5,433,800
11 Nov 2022	14.59	15.47	14.35	15.45	15.34	11,014,000
10 Nov 2022	14.36	14.61	13.91	14.59	14.49	12,970,500
09 Nov 2022	15.05	15.15	13.40	13.64	13.55	15,284,200
08 Nov 2022	15.05	16.08	14.76	15.20	15.09	13,895,100
07 Nov 2022	14.97	15.38	14.70	15.02	14.92	9,430,300
04 Nov 2022	15.50	15.71	13.84	14.95	14.85	21,696,100
03 Nov 2022	15.24	15.57	15.06	15.25	15.14	3,689,200
02 Nov 2022	16.43	16.61	15.44	15.45	15.34	2,638,400
01 Nov 2022	16.62	16.74	16.26	16.33	16.22	1,386,000
31 Oct 2022	16.00	16.23	15.93	15.98	15.87	1,709,100
28 Oct 2022	16.10	16.26	15.85	16.25	16.14	1,509,300
27 Oct 2022	16.59	16.86	16.30	16.33	16.22	1,598,600
26 Oct 2022	16.20	16.96	16.20	16.56	16.45	2,336,200
25 Oct 2022	15.89	16.20	15.83	16.03	15.92	2,110,100
24 Oct 2022	16.01	16.01	15.55	15.82	15.71	2,133,700
21 Oct 2022	15.61	16.22	15.54	16.20	16.09	2,477,600
20 Oct 2022	15.39	15.98	15.32	15.58	15.47	1,815,000
19 Oct 2022	15.42	15.49	15.25	15.32	15.21	1,781,800
18 Oct 2022	15.81	15.88	15.47	15.76	15.65	1,140,100
17 Oct 2022	15.80	16.32	15.55	15.61	15.50	2,457,900
14 Oct 2022	16.02	16.02	15.19	15.36	15.25	1,950,100
13 Oct 2022	15.48	16.22	15.28	16.08	15.97	2,707,900
12 Oct 2022	15.88	16.23	15.73	16.20	16.09	1,536,300
11 Oct 2022	16.00	16.37	15.77	15.84	15.73	2,502,200
10 Oct 2022	16.02	16.34	15.87	16.06	15.95	1,421,800
07 Oct 2022	16.92	17.09	16.36	16.36	16.25	2,093,700
06 Oct 2022	16.90	17.30	16.79	17.25	17.13	1,933,600
05 Oct 2022	16.81	17.00	16.42	17.00	16.88	2,245,500
04 Oct 2022	17.30	17.48	16.77	17.22	17.10	3,774,800
03 Oct 2022	16.34	16.97	16.31	16.89	16.77	3,671,600
30 Sept 2022	15.54	16.32	15.45	15.88	15.77	2,743,600
29 Sept 2022	15.37	15.68	15.00	15.63	15.52	2,499,000
28 Sept 2022	14.79	15.58	14.78	15.57	15.46	3,117,600
27 Sept 2022	14.89	15.03	14.53	14.53	14.43	2,895,200
26 Sept 2022	14.73	15.10	14.43	14.56	14.46	2,817,800
23 Sept 2022	15.23	15.23	14.53	14.84	14.74	3,165,200
22 Sept 2022	16.17	16.34	15.64	15.66	15.55	2,138,000
21 Sept 2022	16.15	16.53	15.75	16.00	15.89	2,746,200
20 Sept 2022	15.88	16.01	15.56	15.97	15.86	2,337,700
19 Sept 2022	15.51	16.18	15.42	16.16	16.05	2,440,000
16 Sept 2022	15.38	16.08	15.28	15.75	15.64	3,313,600
15 Sept 2022	15.87	16.26	15.50	15.68	15.57	2,956,900
14 Sept 2022	16.03	16.20	15.86	16.05	15.94	1,647,800
13 Sept 2022	15.86	16.36	15.82	15.85	15.74	2,966,200
12 Sept 2022	16.42	16.74	16.18	16.57	16.46	3,252,000
09 Sept 2022	15.72	15.90	15.54	15.88	15.77	2,164,400
08 Sept 2022	15.12	15.52	15.05	15.45	15.34	1,701,300
07 Sept 2022	14.71	15.35	14.57	15.30	15.19	1,913,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,214.15+162.77(+0.71%)

CMC Crypto 200526.66+9.65(+1.87%)

Pan American Silver Corp. (PAAS)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,214.15
+162.77(+0.71%)

CMC Crypto 200
526.66
+9.65(+1.87%)