PAAS - Pan American Silver Corp.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202315.4315.6415.3015.4415.441,325,254
08 Jun 202315.6715.9015.5415.6015.602,601,600
07 Jun 202315.6816.0515.2615.3515.353,641,500
06 Jun 202315.4315.6415.3415.6015.602,942,200
05 Jun 202315.5315.6415.2915.5215.522,593,900
02 Jun 202315.7015.8915.3715.5215.524,054,900
01 Jun 202315.4015.9815.2715.7315.735,273,000
31 May 202315.1115.3114.8315.2315.234,959,300
30 May 202314.9415.0214.6714.9514.954,270,500
26 May 202315.2715.3114.8114.9114.914,694,200
25 May 202315.2215.2414.8614.9814.985,184,600
24 May 202315.7815.8715.3315.3315.332,741,700
23 May 202315.5415.8615.3615.8215.823,067,200
22 May 202315.6415.8015.5315.5415.542,104,900
19 May 202315.8315.9615.5515.7315.736,449,400
18 May 202315.9515.9515.4715.6915.696,542,100
17 May 202316.1816.3315.8616.2916.294,043,400
16 May 202316.4516.5616.1216.1916.193,376,000
15 May 202316.4516.9316.4316.6216.622,529,000
12 May 202316.8516.9216.1616.4516.455,309,900
11 May 202317.4018.4716.6816.8716.876,595,400
10 May 202317.9517.9617.1717.5617.564,159,400
09 May 202317.9718.0517.7717.9017.901,876,100
08 May 202318.1418.2617.8017.9017.902,127,600
05 May 202317.8818.2817.6718.1218.122,799,800
04 May 202318.1718.6118.0618.2318.235,680,200
03 May 202318.2018.2217.7317.9717.974,625,000
02 May 202317.4518.2517.3118.2018.205,545,700
01 May 202318.1018.2917.5217.5317.534,209,600
28 Apr 202317.6017.9817.5017.8117.818,606,800
27 Apr 202316.9817.6516.7717.6217.625,356,100
26 Apr 202317.4817.5316.9016.9516.952,966,600
25 Apr 202317.2217.2816.7517.1817.183,411,800
24 Apr 202317.1217.4117.0017.2617.263,344,000
21 Apr 202317.2017.4016.7917.1217.124,073,500
20 Apr 202317.6117.6817.2617.3317.334,655,700
19 Apr 202317.6017.8217.4117.5317.535,122,500
18 Apr 202317.9718.1317.7417.8317.834,092,600
17 Apr 202318.6218.6417.8217.8217.826,641,900
14 Apr 202319.1119.3818.3618.7318.736,035,000
13 Apr 202319.3819.8519.1519.4919.496,880,800
13 Apr 20230.1 Dividend
12 Apr 202319.3019.4418.7519.0718.976,995,400
11 Apr 202319.1719.3918.8818.9218.825,835,200
10 Apr 202319.1119.1718.8219.0118.914,526,100
06 Apr 202318.9719.4618.6619.4119.315,089,000
05 Apr 202319.2719.4818.8618.9918.896,954,300
04 Apr 202318.4019.2018.1519.0718.978,334,600
03 Apr 202318.2718.7518.0018.4618.365,294,100
31 Mar 202318.4518.5717.9818.2018.109,713,300
30 Mar 202318.5818.7318.3418.3618.267,348,700
29 Mar 202318.3618.5518.1918.3418.243,638,300
28 Mar 202318.1518.5017.6918.4818.384,122,300
27 Mar 202317.5618.1117.4818.0717.982,414,000
24 Mar 202318.1218.4117.8118.0117.925,174,500
23 Mar 202317.6018.2017.4317.9517.865,083,600
22 Mar 202317.0817.7716.9717.4617.374,222,700
21 Mar 202317.5717.6316.7417.0416.955,197,800
20 Mar 202317.7818.0417.6517.8317.745,083,700
17 Mar 202316.8017.8716.7617.5817.499,009,700
16 Mar 202316.8116.8616.2416.4616.374,379,200
15 Mar 202317.4517.6016.5716.7816.695,238,700
14 Mar 202316.8517.2316.5917.0616.974,796,500
13 Mar 202316.4717.0016.3216.7816.698,651,300
10 Mar 202315.5616.0815.3915.5615.485,195,900
09 Mar 202315.1815.5715.1815.2215.143,488,300
08 Mar 202315.2715.5514.8715.0714.993,874,000
07 Mar 202316.0116.0115.0015.2315.155,172,500
06 Mar 202315.9516.3315.8816.1516.075,586,800
03 Mar 202315.5016.0815.3416.0515.975,608,700
03 Mar 20230.1 Dividend
02 Mar 202315.1015.4015.0315.4015.223,363,200
01 Mar 202315.1315.3814.8615.3215.144,485,100
28 Feb 202314.6315.0014.4114.8614.694,570,300
27 Feb 202314.8815.0814.5514.6814.514,307,900
24 Feb 202315.0015.1414.7814.9014.733,524,800
23 Feb 202315.5815.8315.0715.2715.094,901,500
22 Feb 202315.6415.8415.5415.7615.585,877,000
21 Feb 202316.1616.2415.6115.6715.494,664,800
17 Feb 202316.0016.3215.9116.2116.024,783,900
16 Feb 202315.9616.3715.7116.2516.063,385,100
15 Feb 202316.1016.2215.8816.1315.943,795,600
14 Feb 202316.1616.5516.0616.4916.302,000,100
13 Feb 202316.4316.5516.1816.3016.111,616,900
10 Feb 202316.6116.6516.2716.4816.292,380,500
09 Feb 202317.0217.1716.4616.4916.303,112,900
08 Feb 202317.0517.1416.8316.8716.671,884,000
07 Feb 202317.0417.3316.8217.0116.813,163,700
06 Feb 202317.1017.1116.7617.0116.813,035,900
03 Feb 202317.8218.0217.0917.1516.955,526,000
02 Feb 202318.9019.0718.1418.4718.254,526,800
01 Feb 202318.0718.9317.8918.7518.533,227,300
31 Jan 202318.0318.4017.8518.2318.023,039,800
30 Jan 202318.4418.6218.1118.1317.923,599,100
27 Jan 202318.4618.6418.2918.5818.363,747,800
26 Jan 202319.1619.2218.4818.8018.583,419,400
25 Jan 202318.7819.2218.7119.1418.924,305,900
24 Jan 202318.6519.0718.4219.0118.792,493,400
23 Jan 202318.7218.8918.3618.8018.583,639,200
20 Jan 202318.4919.1518.3219.0818.863,821,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...