Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.01

+0.06

(+0.33%)

At close: 04:00PM EDT

18.03

+0.02

(+0.11%)

After hours:

04:22PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	18.12	18.41	17.81	18.01	18.01	5,173,664
23 Mar 2023	17.60	18.20	17.43	17.95	17.95	5,083,600
22 Mar 2023	17.08	17.77	16.97	17.46	17.46	4,222,700
21 Mar 2023	17.57	17.63	16.74	17.04	17.04	5,197,800
20 Mar 2023	17.78	18.04	17.65	17.83	17.83	5,083,700
17 Mar 2023	16.80	17.87	16.76	17.58	17.58	9,002,000
16 Mar 2023	16.81	16.86	16.24	16.46	16.46	4,379,200
15 Mar 2023	17.45	17.60	16.57	16.78	16.78	5,238,700
14 Mar 2023	16.85	17.23	16.59	17.06	17.06	4,796,500
13 Mar 2023	16.47	17.00	16.32	16.78	16.78	8,651,300
10 Mar 2023	15.56	16.08	15.39	15.56	15.56	5,195,000
09 Mar 2023	15.18	15.57	15.18	15.22	15.22	3,488,300
08 Mar 2023	15.27	15.55	14.87	15.07	15.07	3,874,000
07 Mar 2023	16.01	16.01	15.00	15.23	15.23	5,172,500
06 Mar 2023	15.95	16.33	15.88	16.15	16.15	5,586,800
03 Mar 2023	15.50	16.08	15.34	16.05	16.05	5,608,300
02 Mar 2023	15.10	15.40	15.03	15.40	15.40	3,363,200
01 Mar 2023	15.13	15.38	14.86	15.32	15.32	4,485,100
28 Feb 2023	14.63	15.00	14.41	14.86	14.86	4,570,300
27 Feb 2023	14.88	15.08	14.55	14.68	14.68	4,307,900
24 Feb 2023	15.00	15.14	14.78	14.90	14.90	3,524,800
23 Feb 2023	15.58	15.83	15.07	15.27	15.27	4,901,500
22 Feb 2023	15.64	15.84	15.54	15.76	15.76	5,877,000
21 Feb 2023	16.16	16.24	15.61	15.67	15.67	4,664,800
17 Feb 2023	16.00	16.32	15.91	16.21	16.21	4,783,900
16 Feb 2023	15.96	16.37	15.71	16.25	16.25	3,385,100
15 Feb 2023	16.10	16.22	15.88	16.13	16.13	3,795,600
14 Feb 2023	16.16	16.55	16.06	16.49	16.49	2,000,100
13 Feb 2023	16.43	16.55	16.18	16.30	16.30	1,616,900
10 Feb 2023	16.61	16.65	16.27	16.48	16.48	2,380,500
09 Feb 2023	17.02	17.17	16.46	16.49	16.49	3,112,900
08 Feb 2023	17.05	17.14	16.83	16.87	16.87	1,884,000
07 Feb 2023	17.04	17.33	16.82	17.01	17.01	3,163,700
06 Feb 2023	17.10	17.11	16.76	17.01	17.01	3,035,900
03 Feb 2023	17.82	18.02	17.09	17.15	17.15	5,526,000
02 Feb 2023	18.90	19.07	18.14	18.47	18.47	4,526,800
01 Feb 2023	18.07	18.93	17.89	18.75	18.75	3,227,300
31 Jan 2023	18.03	18.40	17.85	18.23	18.23	3,039,800
30 Jan 2023	18.44	18.62	18.11	18.13	18.13	3,599,100
27 Jan 2023	18.46	18.64	18.29	18.58	18.58	3,747,800
26 Jan 2023	19.16	19.22	18.48	18.80	18.80	3,419,400
25 Jan 2023	18.78	19.22	18.71	19.14	19.14	4,305,900
24 Jan 2023	18.65	19.07	18.42	19.01	19.01	2,493,400
23 Jan 2023	18.72	18.89	18.36	18.80	18.80	3,639,200
20 Jan 2023	18.49	19.15	18.32	19.08	19.08	3,821,200
19 Jan 2023	18.23	18.71	18.07	18.59	18.59	3,283,500
18 Jan 2023	18.70	19.20	18.13	18.17	18.17	3,424,400
17 Jan 2023	18.56	18.73	18.27	18.39	18.39	3,034,500
13 Jan 2023	18.40	18.84	18.37	18.80	18.80	3,838,100
12 Jan 2023	18.55	18.66	18.00	18.51	18.51	3,541,300
11 Jan 2023	18.37	18.52	18.01	18.26	18.26	4,350,800
10 Jan 2023	17.59	18.09	17.38	18.09	18.09	2,598,500
09 Jan 2023	17.95	18.03	17.58	17.59	17.59	3,030,600
06 Jan 2023	17.80	17.99	17.24	17.74	17.74	4,087,200
05 Jan 2023	17.39	17.47	16.80	17.41	17.41	4,532,600
04 Jan 2023	17.53	18.00	17.40	17.89	17.89	5,695,200
03 Jan 2023	16.80	17.44	16.76	17.17	17.17	5,326,800
30 Dec 2022	16.70	16.77	16.20	16.34	16.34	2,830,800
29 Dec 2022	16.92	17.19	16.67	16.71	16.71	2,936,100
28 Dec 2022	17.18	17.20	16.65	16.72	16.72	2,657,600
27 Dec 2022	16.96	17.69	16.84	17.32	17.32	2,631,800
23 Dec 2022	16.84	16.92	16.21	16.81	16.81	2,701,300
22 Dec 2022	16.62	16.72	15.95	16.71	16.71	3,371,800
21 Dec 2022	17.07	17.15	16.70	16.83	16.83	3,107,400
20 Dec 2022	16.07	16.93	16.00	16.72	16.72	4,738,900
19 Dec 2022	16.05	16.10	15.65	15.70	15.70	3,254,800
16 Dec 2022	15.61	16.14	15.60	15.98	15.98	3,350,700
15 Dec 2022	16.12	16.20	15.77	15.77	15.77	2,400,100
14 Dec 2022	16.54	16.73	16.21	16.60	16.60	2,905,800
13 Dec 2022	17.20	17.30	16.32	16.60	16.60	6,465,800
12 Dec 2022	16.37	16.44	16.02	16.44	16.44	2,409,500
09 Dec 2022	16.84	17.00	16.36	16.43	16.43	3,848,100
08 Dec 2022	17.23	17.27	16.57	16.69	16.69	2,762,600
07 Dec 2022	16.61	17.14	16.57	16.99	16.99	4,681,900
06 Dec 2022	16.88	16.94	16.34	16.39	16.39	2,836,500
05 Dec 2022	17.26	17.40	16.55	16.59	16.59	4,056,800
02 Dec 2022	17.05	17.59	16.90	17.44	17.44	4,360,800
01 Dec 2022	16.65	17.52	16.44	17.50	17.50	9,293,900
30 Nov 2022	15.63	16.41	15.40	16.39	16.39	6,455,500
29 Nov 2022	15.15	15.68	15.15	15.25	15.25	3,008,600
28 Nov 2022	15.67	15.69	14.82	14.95	14.95	3,764,000
25 Nov 2022	15.93	15.93	15.64	15.77	15.77	1,793,600
23 Nov 2022	15.57	16.07	15.38	16.00	16.00	4,288,800
22 Nov 2022	14.98	15.67	14.93	15.65	15.65	5,731,600
21 Nov 2022	14.65	14.86	14.50	14.82	14.82	2,618,700
18 Nov 2022	14.44	14.88	14.27	14.84	14.84	3,902,200
17 Nov 2022	14.46	14.66	14.22	14.43	14.43	3,751,100
16 Nov 2022	14.77	14.93	14.55	14.73	14.73	3,995,600
15 Nov 2022	15.41	15.52	14.76	14.86	14.86	4,940,900
14 Nov 2022	15.26	15.51	14.93	15.31	15.31	5,433,800
11 Nov 2022	14.59	15.47	14.35	15.45	15.45	11,014,000
10 Nov 2022	14.36	14.61	13.91	14.59	14.59	12,970,500
09 Nov 2022	15.05	15.15	13.40	13.64	13.64	15,284,200
08 Nov 2022	15.05	16.08	14.76	15.20	15.20	13,895,100
07 Nov 2022	14.97	15.38	14.70	15.02	15.02	9,430,300
04 Nov 2022	15.50	15.71	13.84	14.95	14.95	21,696,100
03 Nov 2022	15.24	15.57	15.06	15.25	15.25	3,689,200
02 Nov 2022	16.43	16.61	15.44	15.45	15.45	2,638,400
01 Nov 2022	16.62	16.74	16.26	16.33	16.33	1,386,000
31 Oct 2022	16.00	16.23	15.93	15.98	15.98	1,709,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1364+0.0027(+0.24%)

GBP/USD1.2232-0.0057(-0.4648%)

BTC-GBP22,768.12-258.97(-1.12%)

Luxurious new rental properties to put on your radar

Pan American Silver Corp. (PAAS)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1364
+0.0027(+0.24%)

GBP/USD
1.2232
-0.0057(-0.4648%)

BTC-GBP
22,768.12
-258.97(-1.12%)