UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.18+0.52 (+3.32%)
At close: 04:00PM EST
16.25 +0.07 (+0.43%)
After hours: 07:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202315.6116.2015.4716.1816.183,720,500
30 Nov 202315.6515.7015.3215.6615.662,655,600
29 Nov 202315.5515.7415.3915.6315.633,316,500
28 Nov 202315.2115.6215.1215.6115.613,357,900
27 Nov 202315.0815.1514.8115.0115.013,273,600
24 Nov 202314.3814.8514.3814.7914.791,747,700
22 Nov 202314.7314.7314.3314.3814.382,105,900
21 Nov 202314.4714.7614.4714.5814.582,748,900
20 Nov 202314.0714.3913.9314.2614.262,290,400
17 Nov 202314.4714.5714.2314.3214.322,483,200
17 Nov 20230.1 Dividend
16 Nov 202314.2614.6914.1214.3614.264,141,100
15 Nov 202314.1214.2013.9114.0613.962,322,900
14 Nov 202313.4914.1813.4714.0413.943,413,600
13 Nov 202313.3013.4213.1313.1413.052,883,900
10 Nov 202313.6413.6413.1313.3213.234,704,600
09 Nov 202313.7014.0913.5313.7013.603,625,500
08 Nov 202314.6314.6313.5513.6213.537,675,300
07 Nov 202315.0715.0714.5914.9914.892,843,500
06 Nov 202315.3015.4915.2215.2215.113,772,500
03 Nov 202314.6915.5114.5915.3415.234,349,900
02 Nov 202314.8814.9014.2514.4314.333,262,500
01 Nov 202314.6914.8014.3414.6514.552,421,100
31 Oct 202314.8815.0714.4314.6114.513,397,100
30 Oct 202315.3515.4014.8614.9614.862,249,800
27 Oct 202314.9815.1914.6215.1215.012,943,700
26 Oct 202314.9815.1114.6715.0314.933,308,300
25 Oct 202315.1415.4214.9814.9814.882,034,000
24 Oct 202314.9915.3614.8915.2515.142,739,100
23 Oct 202315.1715.4014.7615.1915.082,607,600
20 Oct 202315.2615.9715.2615.3215.217,003,900
19 Oct 202315.1615.3414.9315.2415.134,049,600
18 Oct 202315.4415.8615.1215.1815.074,144,500
17 Oct 202314.7715.2814.7715.1315.022,806,800
16 Oct 202314.6915.0314.6514.8614.763,181,000
13 Oct 202314.5014.9114.3614.8814.786,768,900
12 Oct 202314.4814.6613.8513.8813.783,349,500
11 Oct 202314.5314.6114.2214.5914.493,442,800
10 Oct 202314.2514.4014.1614.3114.212,202,800
09 Oct 202314.1614.4414.0714.3314.232,329,500
06 Oct 202313.7914.0813.4913.8713.774,573,900
05 Oct 202313.6513.8513.5113.8313.732,423,200
04 Oct 202313.7413.7713.4813.7313.633,259,900
03 Oct 202313.7613.8413.4513.7413.643,875,500
02 Oct 202314.1614.2713.6113.7013.604,738,200
29 Sept 202314.7214.8014.3314.4814.383,410,600
28 Sept 202314.1514.3813.9814.3814.284,539,500
27 Sept 202314.3514.3514.0314.1514.054,083,400
26 Sept 202314.8714.8714.2814.3214.224,662,000
25 Sept 202315.2515.2614.8315.0114.913,085,700
22 Sept 202315.6915.7015.1815.2115.103,333,300
21 Sept 202315.8315.8315.4315.4415.333,152,500
20 Sept 202316.2816.4816.1316.1716.062,862,300
19 Sept 202316.6816.8016.0616.1816.072,510,400
18 Sept 202316.6416.8516.4816.7116.592,856,500
15 Sept 202316.4816.9016.3916.7116.596,289,000
14 Sept 202315.9316.4215.8316.2116.102,357,100
13 Sept 202315.8916.0015.8115.8715.761,376,900
12 Sept 202315.7316.1415.6615.8415.732,174,600
11 Sept 202315.6115.8815.6115.7615.651,685,000
08 Sept 202315.4015.7315.4015.4315.321,909,400
07 Sept 202315.3615.5115.2515.3415.231,733,300
06 Sept 202315.4615.6215.3115.5015.392,922,100
05 Sept 202316.0116.1515.4615.4615.354,338,200
01 Sept 202316.8016.9216.2716.2816.172,606,100
31 Aug 202316.3516.6316.3216.5516.433,242,000
30 Aug 202316.8416.9716.3516.4716.362,789,500
29 Aug 202316.1516.6416.0916.6216.503,329,700
28 Aug 202315.6916.3215.6516.1416.033,312,200
25 Aug 202315.9116.1115.5015.7015.592,857,100
24 Aug 202315.9616.2515.8115.8615.752,351,800
23 Aug 202315.7316.3315.6416.1015.994,163,600
22 Aug 202315.3115.4515.1115.4415.332,607,800
21 Aug 202315.3815.4415.0215.2915.182,427,100
18 Aug 202315.2215.3815.1215.2515.141,808,000
18 Aug 20230.1 Dividend
17 Aug 202315.5215.5515.2315.4315.222,308,800
16 Aug 202315.4915.6515.2115.2515.052,191,300
15 Aug 202315.6115.7815.3515.4415.234,533,500
14 Aug 202315.6915.9115.4315.7815.572,653,800
11 Aug 202315.4515.8715.4115.8715.662,169,500
10 Aug 202315.1215.6815.0815.6115.406,163,600
09 Aug 202315.3215.3214.9915.0314.833,205,000
08 Aug 202315.3815.3815.1115.3215.113,033,700
07 Aug 202315.3715.5215.2615.4315.222,269,400
04 Aug 202315.5515.8615.4315.4515.242,917,300
03 Aug 202315.5415.7315.3315.4215.212,918,400
02 Aug 202316.2516.2915.5815.6915.483,207,200
01 Aug 202316.5416.7016.2216.3016.083,244,100
31 Jul 202316.1417.1616.1316.8816.655,028,500
28 Jul 202315.7415.9215.5615.8715.662,451,800
27 Jul 202316.0916.0915.4415.5715.364,826,200
26 Jul 202316.2316.3815.9616.2115.993,589,400
25 Jul 202316.1016.3915.9816.2816.062,605,800
24 Jul 202316.3016.3916.0016.0615.842,443,000
21 Jul 202316.1416.4316.0416.3616.143,046,300
20 Jul 202316.8416.8916.2116.2216.002,914,800
19 Jul 202316.5716.8716.4716.8416.613,782,100
18 Jul 202316.2516.6916.1016.5316.313,855,200
17 Jul 202315.7316.1415.6216.0915.872,770,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...