UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.60-0.25 (-1.95%)
At close: 04:00PM EST
12.58 -0.02 (-0.16%)
After hours: 04:51PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202412.7512.7512.5112.6012.603,941,989
23 Feb 202412.6912.8812.4112.8512.853,110,400
22 Feb 202412.6012.9612.4912.6312.633,830,200
21 Feb 202412.9712.9912.7912.9312.932,023,800
20 Feb 202413.1213.2412.8812.9512.953,039,600
16 Feb 202412.8613.2812.7813.1213.124,369,300
15 Feb 202412.6113.0212.6012.9412.943,519,800
14 Feb 202412.3112.4412.1712.4012.403,212,200
13 Feb 202412.8112.8112.1612.2612.265,345,800
12 Feb 202412.9813.2512.9713.1513.153,559,800
09 Feb 202413.1913.1912.8313.0113.013,366,400
08 Feb 202413.1313.2313.0613.1213.122,474,500
07 Feb 202413.4113.4113.1613.2113.211,879,500
06 Feb 202413.1813.3813.0713.3413.342,606,100
05 Feb 202413.4613.4613.0613.1213.123,473,500
02 Feb 202413.7113.7213.4313.6513.653,450,300
01 Feb 202413.7414.0813.6614.0714.074,159,600
31 Jan 202413.6713.9113.4313.5213.524,209,800
30 Jan 202413.7313.7913.4113.6013.602,587,300
29 Jan 202413.9314.0113.6913.7413.745,062,900
26 Jan 202413.8914.1413.8513.8913.891,871,300
25 Jan 202413.8814.1013.8413.9913.992,479,400
24 Jan 202414.3814.4213.6913.7213.722,792,400
23 Jan 202413.9014.0713.7614.0014.002,435,600
22 Jan 202413.4113.9013.3413.7613.762,799,000
19 Jan 202413.7413.7613.4113.6013.603,685,600
18 Jan 202413.6113.7313.4413.7213.724,711,500
17 Jan 202414.3214.3413.5913.7013.706,298,300
16 Jan 202415.1715.2014.6714.6814.682,607,100
12 Jan 202415.1115.5815.1115.4915.493,549,400
11 Jan 202415.0115.0914.5014.7514.753,263,600
10 Jan 202415.2615.3014.8215.0315.032,774,000
09 Jan 202415.6015.6015.0815.1815.182,028,000
08 Jan 202415.3715.4715.1215.4315.432,127,300
05 Jan 202415.5315.9815.3315.4815.482,355,200
04 Jan 202415.3215.5015.0915.4915.492,731,100
03 Jan 202415.5915.5915.1415.2215.223,585,700
02 Jan 202416.3116.4415.8815.9215.922,600,400
29 Dec 202316.3816.4716.1216.3316.333,209,800
28 Dec 202316.7317.0716.5416.5416.542,563,900
27 Dec 202316.7817.0316.7316.9016.902,602,300
26 Dec 202316.7916.8616.5716.7916.791,609,100
22 Dec 202316.7817.2016.6816.7116.713,260,100
21 Dec 202316.1016.5216.0816.4316.433,324,200
20 Dec 202316.2416.2915.8915.9115.913,761,800
19 Dec 202315.6316.2115.6016.1516.155,001,800
18 Dec 202315.6515.6915.3415.4215.422,504,900
15 Dec 202315.6515.7115.4115.5715.575,611,400
14 Dec 202315.9216.2415.6415.7515.754,988,500
13 Dec 202314.3315.5614.2615.5415.544,493,300
12 Dec 202314.8514.8814.3114.3414.342,889,500
11 Dec 202314.6214.8514.3914.8014.803,140,800
08 Dec 202315.1315.2114.8014.8714.872,193,500
07 Dec 202315.4215.4415.1015.3115.311,970,700
06 Dec 202315.6115.7515.3415.3415.341,551,300
05 Dec 202315.8415.8715.2015.3915.393,513,000
04 Dec 202315.6716.1115.6715.9115.913,928,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...