Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202318.4618.6418.2918.5818.583,747,800
26 Jan 202319.1619.2218.4818.8018.803,419,400
25 Jan 202318.7819.2218.7119.1419.144,305,900
24 Jan 202318.6519.0718.4219.0119.012,493,400
23 Jan 202318.7218.8918.3618.8018.803,639,200
20 Jan 202318.4919.1518.3219.0819.083,818,700
19 Jan 202318.2318.7118.0718.5918.593,283,500
18 Jan 202318.7019.2018.1318.1718.173,424,400
17 Jan 202318.5618.7318.2718.3918.393,034,500
13 Jan 202318.4018.8418.3718.8018.803,837,300
12 Jan 202318.5518.6618.0018.5118.513,541,300
11 Jan 202318.3718.5218.0118.2618.264,350,800
10 Jan 202317.5918.0917.3818.0918.092,598,500
09 Jan 202317.9518.0317.5817.5917.593,030,600
06 Jan 202317.8017.9917.2417.7417.744,085,300
05 Jan 202317.3917.4716.8017.4117.414,532,600
04 Jan 202317.5318.0017.4017.8917.895,695,200
03 Jan 202316.8017.4416.7617.1717.175,326,800
30 Dec 202216.7016.7716.2016.3416.342,830,000
29 Dec 202216.9217.1916.6716.7116.712,936,100
28 Dec 202217.1817.2016.6516.7216.722,657,600
27 Dec 202216.9617.6916.8417.3217.322,631,800
23 Dec 202216.8416.9216.2116.8116.812,701,300
22 Dec 202216.6216.7215.9516.7116.713,371,800
21 Dec 202217.0717.1516.7016.8316.833,107,400
20 Dec 202216.0716.9316.0016.7216.724,738,900
19 Dec 202216.0516.1015.6515.7015.703,254,800
16 Dec 202215.6116.1415.6015.9815.983,350,700
15 Dec 202216.1216.2015.7715.7715.772,400,100
14 Dec 202216.5416.7316.2116.6016.602,905,800
13 Dec 202217.2017.3016.3216.6016.606,465,800
12 Dec 202216.3716.4416.0216.4416.442,409,500
09 Dec 202216.8417.0016.3616.4316.433,848,100
08 Dec 202217.2317.2716.5716.6916.692,762,600
07 Dec 202216.6117.1416.5716.9916.994,681,900
06 Dec 202216.8816.9416.3416.3916.392,836,500
05 Dec 202217.2617.4016.5516.5916.594,056,800
02 Dec 202217.0517.5916.9017.4417.444,360,800
01 Dec 202216.6517.5216.4417.5017.509,293,900
30 Nov 202215.6316.4115.4016.3916.396,455,500
29 Nov 202215.1515.6815.1515.2515.253,008,600
28 Nov 202215.6715.6914.8214.9514.953,764,000
25 Nov 202215.9315.9315.6415.7715.771,793,600
23 Nov 202215.5716.0715.3816.0016.004,288,800
22 Nov 202214.9815.6714.9315.6515.655,731,600
21 Nov 202214.6514.8614.5014.8214.822,618,700
18 Nov 202214.4414.8814.2714.8414.843,902,200
18 Nov 20220.1 Dividend
17 Nov 202214.4614.6614.2214.4314.333,751,100
16 Nov 202214.7714.9314.5514.7314.633,995,600
15 Nov 202215.4115.5214.7614.8614.764,940,900
14 Nov 202215.2615.5114.9315.3115.205,433,800
11 Nov 202214.5915.4714.3515.4515.3411,014,000
10 Nov 202214.3614.6113.9114.5914.4912,970,500
09 Nov 202215.0515.1513.4013.6413.5515,284,200
08 Nov 202215.0516.0814.7615.2015.0913,895,100
07 Nov 202214.9715.3814.7015.0214.929,430,300
04 Nov 202215.5015.7113.8414.9514.8521,696,100
03 Nov 202215.2415.5715.0615.2515.143,689,200
02 Nov 202216.4316.6115.4415.4515.342,638,400
01 Nov 202216.6216.7416.2616.3316.221,386,000
31 Oct 202216.0016.2315.9315.9815.871,709,100
28 Oct 202216.1016.2615.8516.2516.141,509,300
27 Oct 202216.5916.8616.3016.3316.221,598,600
26 Oct 202216.2016.9616.2016.5616.452,336,200
25 Oct 202215.8916.2015.8316.0315.922,110,100
24 Oct 202216.0116.0115.5515.8215.712,133,700
21 Oct 202215.6116.2215.5416.2016.092,477,600
20 Oct 202215.3915.9815.3215.5815.471,815,000
19 Oct 202215.4215.4915.2515.3215.211,781,800
18 Oct 202215.8115.8815.4715.7615.651,140,100
17 Oct 202215.8016.3215.5515.6115.502,457,900
14 Oct 202216.0216.0215.1915.3615.251,950,100
13 Oct 202215.4816.2215.2816.0815.972,707,900
12 Oct 202215.8816.2315.7316.2016.091,536,300
11 Oct 202216.0016.3715.7715.8415.732,502,200
10 Oct 202216.0216.3415.8716.0615.951,421,800
07 Oct 202216.9217.0916.3616.3616.252,093,700
06 Oct 202216.9017.3016.7917.2517.131,933,600
05 Oct 202216.8117.0016.4217.0016.882,245,500
04 Oct 202217.3017.4816.7717.2217.103,774,800
03 Oct 202216.3416.9716.3116.8916.773,671,600
30 Sept 202215.5416.3215.4515.8815.772,743,600
29 Sept 202215.3715.6815.0015.6315.522,499,000
28 Sept 202214.7915.5814.7815.5715.463,117,600
27 Sept 202214.8915.0314.5314.5314.432,895,200
26 Sept 202214.7315.1014.4314.5614.462,817,800
23 Sept 202215.2315.2314.5314.8414.743,165,200
22 Sept 202216.1716.3415.6415.6615.552,138,000
21 Sept 202216.1516.5315.7516.0015.892,746,200
20 Sept 202215.8816.0115.5615.9715.862,337,700
19 Sept 202215.5116.1815.4216.1616.052,440,000
16 Sept 202215.3816.0815.2815.7515.643,313,600
15 Sept 202215.8716.2615.5015.6815.572,956,900
14 Sept 202216.0316.2015.8616.0515.941,647,800
13 Sept 202215.8616.3615.8215.8515.742,966,200
12 Sept 202216.4216.7416.1816.5716.463,252,000
09 Sept 202215.7215.9015.5415.8815.772,164,400
08 Sept 202215.1215.5215.0515.4515.341,701,300
07 Sept 202214.7115.3514.5715.3015.191,913,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...