Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.5416.3215.4515.8815.882,743,600
29 Sept 202215.3715.6815.0015.6315.632,499,000
28 Sept 202214.7915.5814.7815.5715.573,117,600
27 Sept 202214.8915.0314.5314.5314.532,895,200
26 Sept 202214.7315.1014.4314.5614.562,817,800
23 Sept 202215.2315.2314.5314.8414.843,165,200
22 Sept 202216.1716.3415.6415.6615.662,138,000
21 Sept 202216.1516.5315.7516.0016.002,746,200
20 Sept 202215.8816.0115.5615.9715.972,337,700
19 Sept 202215.5116.1815.4216.1616.162,440,000
16 Sept 202215.3816.0815.2815.7515.753,313,600
15 Sept 202215.8716.2615.5015.6815.682,956,900
14 Sept 202216.0316.2015.8616.0516.051,647,800
13 Sept 202215.8616.3615.8215.8515.852,966,200
12 Sept 202216.4216.7416.1816.5716.573,252,000
09 Sept 202215.7215.9015.5415.8815.882,164,400
08 Sept 202215.1215.5215.0515.4515.451,701,300
07 Sept 202214.7115.3514.5715.3015.301,913,500
06 Sept 202215.1515.3214.7114.7314.732,138,900
02 Sept 202214.8515.2014.5814.9414.942,672,700
01 Sept 202214.5914.7414.4014.5014.502,638,800
31 Aug 202215.0415.2914.8414.8814.882,619,200
30 Aug 202215.8315.8615.0915.1615.162,611,800
29 Aug 202215.6816.0715.5715.6515.652,411,500
26 Aug 202216.6816.7815.7215.8915.893,495,700
25 Aug 202216.6716.7416.4416.6516.651,727,400
24 Aug 202216.2516.6116.0916.5416.541,762,600
23 Aug 202216.0516.6716.0516.3116.312,591,200
22 Aug 202215.9316.0915.7116.0116.012,994,600
19 Aug 202216.5716.6216.0216.1316.133,521,400
19 Aug 20220.11 Dividend
18 Aug 202216.8316.9316.5816.8116.702,080,800
17 Aug 202217.3717.4216.6716.7916.683,990,900
16 Aug 202217.6417.7317.3017.6217.502,118,500
15 Aug 202217.6517.8217.3217.7917.672,845,100
12 Aug 202217.9518.5817.9418.1718.055,047,700
11 Aug 202219.2119.4117.6317.8317.7111,654,900
10 Aug 202221.1421.5220.8821.0820.942,229,600
09 Aug 202220.9221.0420.4220.8920.751,585,200
08 Aug 202220.9821.0420.6320.8320.692,119,200
05 Aug 202219.9120.4819.5220.4520.322,046,100
04 Aug 202219.7820.9019.6320.6120.482,625,200
03 Aug 202220.2020.2019.3519.5919.461,772,800
02 Aug 202220.3420.7220.0320.0619.931,878,400
01 Aug 202220.4620.4820.1320.2720.141,583,700
29 Jul 202220.2620.4919.7620.3320.202,471,300
28 Jul 202220.0520.3819.7220.1019.973,464,500
27 Jul 202218.8019.4918.6519.3419.212,842,600
26 Jul 202218.4518.8018.3318.7218.601,874,300
25 Jul 202218.6618.8317.9818.3418.222,143,200
22 Jul 202219.3019.8018.7418.7818.662,456,700
21 Jul 202218.1219.1418.0019.0118.893,762,200
20 Jul 202218.7718.9618.0118.0517.932,202,800
19 Jul 202218.7218.9618.5118.6518.531,617,100
18 Jul 202218.5318.8418.4118.4418.321,947,600
15 Jul 202218.5018.5417.7118.2718.152,040,800
14 Jul 202217.9618.3317.2618.2518.133,300,100
13 Jul 202218.0719.1318.0618.6918.572,082,300
12 Jul 202218.5418.8718.1418.2918.171,732,400
11 Jul 202218.7219.1218.5418.6518.531,187,200
08 Jul 202219.1919.3418.5718.9218.801,629,200
07 Jul 202218.8119.5618.8119.1118.982,229,200
06 Jul 202218.7218.9718.1618.8018.682,096,400
05 Jul 202219.5719.7318.2818.7118.593,689,600
01 Jul 202219.2520.1318.7720.0219.893,353,600
30 Jun 202220.3220.4219.5919.6719.541,854,100
29 Jun 202221.1621.1820.2420.5220.391,553,000
28 Jun 202221.4521.5820.7120.8620.721,920,000
27 Jun 202221.1621.4520.8821.4221.281,680,100
24 Jun 202220.7221.2120.3421.0620.921,838,900
23 Jun 202221.0021.2120.1220.5420.412,606,700
22 Jun 202221.4121.8120.9621.0020.861,688,200
21 Jun 202221.1121.8320.9621.4321.291,745,700
17 Jun 202221.4221.5220.8721.0020.862,610,100
16 Jun 202221.1122.1520.6921.6621.523,073,300
15 Jun 202221.6021.7420.7421.3921.252,256,400
14 Jun 202221.6121.6120.5620.8920.752,388,200
13 Jun 202222.3322.5721.4421.4621.323,255,600
10 Jun 202221.8123.5921.5023.4023.252,575,300
09 Jun 202222.8422.8822.0622.1021.962,180,500
08 Jun 202223.0323.2722.6723.0722.922,097,200
07 Jun 202223.0023.4422.8923.2223.071,670,700
06 Jun 202223.9224.0323.0123.2123.061,789,600
03 Jun 202223.8524.1623.4923.5723.422,207,100
02 Jun 202222.4924.2122.4823.9923.832,584,600
01 Jun 202222.3622.6522.0022.0921.951,567,400
31 May 202222.8123.0021.7421.9721.831,889,000
27 May 202223.0823.1722.5222.7522.601,357,500
26 May 202222.2922.7622.1722.6422.491,338,300
25 May 202222.0822.4621.9822.3622.211,423,300
24 May 202222.4422.7121.8722.4822.331,603,700
23 May 202222.7422.8521.9822.2222.071,418,100
20 May 202222.6322.8422.0222.4222.272,140,000
20 May 20220.12 Dividend
19 May 202221.8822.9821.7722.6022.332,160,300
18 May 202221.9422.0221.2021.2621.011,706,000
17 May 202222.2422.4921.7622.1121.851,823,000
16 May 202221.6421.8621.3621.7621.501,939,600
13 May 202221.0722.0121.0221.6521.392,707,600
12 May 202221.4621.9620.5921.0120.763,781,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...