Mail

PAAS - Pan American Silver Corp.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	15.43	15.64	15.30	15.44	15.44	1,325,254
08 Jun 2023	15.67	15.90	15.54	15.60	15.60	2,601,600
07 Jun 2023	15.68	16.05	15.26	15.35	15.35	3,641,500
06 Jun 2023	15.43	15.64	15.34	15.60	15.60	2,942,200
05 Jun 2023	15.53	15.64	15.29	15.52	15.52	2,593,900
02 Jun 2023	15.70	15.89	15.37	15.52	15.52	4,054,900
01 Jun 2023	15.40	15.98	15.27	15.73	15.73	5,273,000
31 May 2023	15.11	15.31	14.83	15.23	15.23	4,959,300
30 May 2023	14.94	15.02	14.67	14.95	14.95	4,270,500
26 May 2023	15.27	15.31	14.81	14.91	14.91	4,694,200
25 May 2023	15.22	15.24	14.86	14.98	14.98	5,184,600
24 May 2023	15.78	15.87	15.33	15.33	15.33	2,741,700
23 May 2023	15.54	15.86	15.36	15.82	15.82	3,067,200
22 May 2023	15.64	15.80	15.53	15.54	15.54	2,104,900
19 May 2023	15.83	15.96	15.55	15.73	15.73	6,449,400
18 May 2023	15.95	15.95	15.47	15.69	15.69	6,542,100
17 May 2023	16.18	16.33	15.86	16.29	16.29	4,043,400
16 May 2023	16.45	16.56	16.12	16.19	16.19	3,376,000
15 May 2023	16.45	16.93	16.43	16.62	16.62	2,529,000
12 May 2023	16.85	16.92	16.16	16.45	16.45	5,309,900
11 May 2023	17.40	18.47	16.68	16.87	16.87	6,595,400
10 May 2023	17.95	17.96	17.17	17.56	17.56	4,159,400
09 May 2023	17.97	18.05	17.77	17.90	17.90	1,876,100
08 May 2023	18.14	18.26	17.80	17.90	17.90	2,127,600
05 May 2023	17.88	18.28	17.67	18.12	18.12	2,799,800
04 May 2023	18.17	18.61	18.06	18.23	18.23	5,680,200
03 May 2023	18.20	18.22	17.73	17.97	17.97	4,625,000
02 May 2023	17.45	18.25	17.31	18.20	18.20	5,545,700
01 May 2023	18.10	18.29	17.52	17.53	17.53	4,209,600
28 Apr 2023	17.60	17.98	17.50	17.81	17.81	8,606,800
27 Apr 2023	16.98	17.65	16.77	17.62	17.62	5,356,100
26 Apr 2023	17.48	17.53	16.90	16.95	16.95	2,966,600
25 Apr 2023	17.22	17.28	16.75	17.18	17.18	3,411,800
24 Apr 2023	17.12	17.41	17.00	17.26	17.26	3,344,000
21 Apr 2023	17.20	17.40	16.79	17.12	17.12	4,073,500
20 Apr 2023	17.61	17.68	17.26	17.33	17.33	4,655,700
19 Apr 2023	17.60	17.82	17.41	17.53	17.53	5,122,500
18 Apr 2023	17.97	18.13	17.74	17.83	17.83	4,092,600
17 Apr 2023	18.62	18.64	17.82	17.82	17.82	6,641,900
14 Apr 2023	19.11	19.38	18.36	18.73	18.73	6,035,000
13 Apr 2023	19.38	19.85	19.15	19.49	19.49	6,880,800
13 Apr 2023	0.1 Dividend
12 Apr 2023	19.30	19.44	18.75	19.07	18.97	6,995,400
11 Apr 2023	19.17	19.39	18.88	18.92	18.82	5,835,200
10 Apr 2023	19.11	19.17	18.82	19.01	18.91	4,526,100
06 Apr 2023	18.97	19.46	18.66	19.41	19.31	5,089,000
05 Apr 2023	19.27	19.48	18.86	18.99	18.89	6,954,300
04 Apr 2023	18.40	19.20	18.15	19.07	18.97	8,334,600
03 Apr 2023	18.27	18.75	18.00	18.46	18.36	5,294,100
31 Mar 2023	18.45	18.57	17.98	18.20	18.10	9,713,300
30 Mar 2023	18.58	18.73	18.34	18.36	18.26	7,348,700
29 Mar 2023	18.36	18.55	18.19	18.34	18.24	3,638,300
28 Mar 2023	18.15	18.50	17.69	18.48	18.38	4,122,300
27 Mar 2023	17.56	18.11	17.48	18.07	17.98	2,414,000
24 Mar 2023	18.12	18.41	17.81	18.01	17.92	5,174,500
23 Mar 2023	17.60	18.20	17.43	17.95	17.86	5,083,600
22 Mar 2023	17.08	17.77	16.97	17.46	17.37	4,222,700
21 Mar 2023	17.57	17.63	16.74	17.04	16.95	5,197,800
20 Mar 2023	17.78	18.04	17.65	17.83	17.74	5,083,700
17 Mar 2023	16.80	17.87	16.76	17.58	17.49	9,009,700
16 Mar 2023	16.81	16.86	16.24	16.46	16.37	4,379,200
15 Mar 2023	17.45	17.60	16.57	16.78	16.69	5,238,700
14 Mar 2023	16.85	17.23	16.59	17.06	16.97	4,796,500
13 Mar 2023	16.47	17.00	16.32	16.78	16.69	8,651,300
10 Mar 2023	15.56	16.08	15.39	15.56	15.48	5,195,900
09 Mar 2023	15.18	15.57	15.18	15.22	15.14	3,488,300
08 Mar 2023	15.27	15.55	14.87	15.07	14.99	3,874,000
07 Mar 2023	16.01	16.01	15.00	15.23	15.15	5,172,500
06 Mar 2023	15.95	16.33	15.88	16.15	16.07	5,586,800
03 Mar 2023	15.50	16.08	15.34	16.05	15.97	5,608,700
03 Mar 2023	0.1 Dividend
02 Mar 2023	15.10	15.40	15.03	15.40	15.22	3,363,200
01 Mar 2023	15.13	15.38	14.86	15.32	15.14	4,485,100
28 Feb 2023	14.63	15.00	14.41	14.86	14.69	4,570,300
27 Feb 2023	14.88	15.08	14.55	14.68	14.51	4,307,900
24 Feb 2023	15.00	15.14	14.78	14.90	14.73	3,524,800
23 Feb 2023	15.58	15.83	15.07	15.27	15.09	4,901,500
22 Feb 2023	15.64	15.84	15.54	15.76	15.58	5,877,000
21 Feb 2023	16.16	16.24	15.61	15.67	15.49	4,664,800
17 Feb 2023	16.00	16.32	15.91	16.21	16.02	4,783,900
16 Feb 2023	15.96	16.37	15.71	16.25	16.06	3,385,100
15 Feb 2023	16.10	16.22	15.88	16.13	15.94	3,795,600
14 Feb 2023	16.16	16.55	16.06	16.49	16.30	2,000,100
13 Feb 2023	16.43	16.55	16.18	16.30	16.11	1,616,900
10 Feb 2023	16.61	16.65	16.27	16.48	16.29	2,380,500
09 Feb 2023	17.02	17.17	16.46	16.49	16.30	3,112,900
08 Feb 2023	17.05	17.14	16.83	16.87	16.67	1,884,000
07 Feb 2023	17.04	17.33	16.82	17.01	16.81	3,163,700
06 Feb 2023	17.10	17.11	16.76	17.01	16.81	3,035,900
03 Feb 2023	17.82	18.02	17.09	17.15	16.95	5,526,000
02 Feb 2023	18.90	19.07	18.14	18.47	18.25	4,526,800
01 Feb 2023	18.07	18.93	17.89	18.75	18.53	3,227,300
31 Jan 2023	18.03	18.40	17.85	18.23	18.02	3,039,800
30 Jan 2023	18.44	18.62	18.11	18.13	17.92	3,599,100
27 Jan 2023	18.46	18.64	18.29	18.58	18.36	3,747,800
26 Jan 2023	19.16	19.22	18.48	18.80	18.58	3,419,400
25 Jan 2023	18.78	19.22	18.71	19.14	18.92	4,305,900
24 Jan 2023	18.65	19.07	18.42	19.01	18.79	2,493,400
23 Jan 2023	18.72	18.89	18.36	18.80	18.58	3,639,200
20 Jan 2023	18.49	19.15	18.32	19.08	18.86	3,821,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...