UK Markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.17+0.34 (+1.91%)
At close: 04:00PM EDT
18.15 -0.02 (-0.11%)
After hours: 07:54PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202217.9518.5817.9418.1718.175,045,700
11 Aug 202219.2119.4117.6317.8317.8311,654,900
10 Aug 202221.1421.5220.8821.0821.082,229,600
09 Aug 202220.9221.0420.4220.8920.891,585,200
08 Aug 202220.9821.0420.6320.8320.832,119,200
05 Aug 202219.9120.4819.5220.4520.452,046,100
04 Aug 202219.7820.9019.6320.6120.612,625,200
03 Aug 202220.2020.2019.3519.5919.591,772,800
02 Aug 202220.3420.7220.0320.0620.061,878,400
01 Aug 202220.4620.4820.1320.2720.271,583,700
29 Jul 202220.2620.4919.7620.3320.332,471,300
28 Jul 202220.0520.3819.7220.1020.103,464,500
27 Jul 202218.8019.4918.6519.3419.342,842,600
26 Jul 202218.4518.8018.3318.7218.721,874,300
25 Jul 202218.6618.8317.9818.3418.342,143,200
22 Jul 202219.3019.8018.7418.7818.782,456,700
21 Jul 202218.1219.1418.0019.0119.013,762,200
20 Jul 202218.7718.9618.0118.0518.052,202,800
19 Jul 202218.7218.9618.5118.6518.651,617,100
18 Jul 202218.5318.8418.4118.4418.441,947,600
15 Jul 202218.5018.5417.7118.2718.272,040,800
14 Jul 202217.9618.3317.2618.2518.253,300,100
13 Jul 202218.0719.1318.0618.6918.692,082,300
12 Jul 202218.5418.8718.1418.2918.291,732,400
11 Jul 202218.7219.1218.5418.6518.651,187,200
08 Jul 202219.1919.3418.5718.9218.921,629,200
07 Jul 202218.8119.5618.8119.1119.112,229,200
06 Jul 202218.7218.9718.1618.8018.802,096,400
05 Jul 202219.5719.7318.2818.7118.713,689,600
01 Jul 202219.2520.1318.7720.0220.023,353,600
30 Jun 202220.3220.4219.5919.6719.671,854,100
29 Jun 202221.1621.1820.2420.5220.521,553,000
28 Jun 202221.4521.5820.7120.8620.861,920,000
27 Jun 202221.1621.4520.8821.4221.421,680,100
24 Jun 202220.7221.2120.3421.0621.061,838,900
23 Jun 202221.0021.2120.1220.5420.542,606,700
22 Jun 202221.4121.8120.9621.0021.001,688,200
21 Jun 202221.1121.8320.9621.4321.431,745,700
17 Jun 202221.4221.5220.8721.0021.002,610,100
16 Jun 202221.1122.1520.6921.6621.663,073,300
15 Jun 202221.6021.7420.7421.3921.392,256,400
14 Jun 202221.6121.6120.5620.8920.892,388,200
13 Jun 202222.3322.5721.4421.4621.463,255,600
10 Jun 202221.8123.5921.5023.4023.402,575,300
09 Jun 202222.8422.8822.0622.1022.102,180,500
08 Jun 202223.0323.2722.6723.0723.072,097,200
07 Jun 202223.0023.4422.8923.2223.221,670,700
06 Jun 202223.9224.0323.0123.2123.211,789,600
03 Jun 202223.8524.1623.4923.5723.572,207,100
02 Jun 202222.4924.2122.4823.9923.992,584,600
01 Jun 202222.3622.6522.0022.0922.091,567,400
31 May 202222.8123.0021.7421.9721.971,889,000
27 May 202223.0823.1722.5222.7522.751,357,500
26 May 202222.2922.7622.1722.6422.641,338,300
25 May 202222.0822.4621.9822.3622.361,423,300
24 May 202222.4422.7121.8722.4822.481,603,700
23 May 202222.7422.8521.9822.2222.221,418,100
20 May 202222.6322.8422.0222.4222.422,140,000
19 May 202221.8822.9821.7722.6022.602,160,300
18 May 202221.9422.0221.2021.2621.261,706,000
17 May 202222.2422.4921.7622.1122.111,823,000
16 May 202221.6421.8621.3621.7621.761,939,600
13 May 202221.0722.0121.0221.6521.652,707,600
12 May 202221.4621.9620.5921.0121.013,781,100
11 May 202222.4023.0621.8321.9421.942,585,300
10 May 202222.7723.0021.5321.9821.982,931,000
09 May 202223.5423.7422.2922.3622.363,084,700
06 May 202224.7224.8624.1424.3424.341,513,100
05 May 202226.0726.1624.3124.7224.721,872,400
04 May 202225.1325.9624.8625.8925.892,034,400
03 May 202224.5025.4124.3925.1825.181,405,400
02 May 202224.0524.4623.6424.4624.462,281,600
29 Apr 202225.3125.6524.7424.7724.771,899,000
28 Apr 202224.3925.2024.2225.1025.101,985,600
27 Apr 202224.7125.0324.3224.3824.381,659,800
26 Apr 202225.6425.8224.5924.6924.692,166,200
25 Apr 202225.4125.8624.5025.5025.503,260,900
22 Apr 202226.7727.1926.1926.4426.441,906,500
21 Apr 202228.9128.9126.9427.3027.303,049,700
20 Apr 202228.5329.1928.4929.1529.151,530,700
19 Apr 202229.0029.3628.4628.6228.622,147,900
18 Apr 202230.2030.5629.6029.6629.662,279,700
14 Apr 202229.8530.1729.4129.8429.841,917,900
13 Apr 202229.4530.0829.3329.9529.952,103,700
12 Apr 202229.1229.7528.7929.1229.122,727,600
11 Apr 202229.0729.3928.3928.8328.832,628,600
08 Apr 202227.8428.7827.7228.5928.592,559,200
07 Apr 202227.4327.8827.0327.6627.661,631,600
06 Apr 202227.3227.6226.8927.2827.281,440,600
05 Apr 202228.2128.6727.1527.3327.331,700,600
04 Apr 202228.4328.6927.7428.0228.021,621,300
01 Apr 202227.1128.1727.1128.1128.112,075,200
31 Mar 202227.5727.9427.2627.3027.301,698,100
30 Mar 202227.6128.0327.3427.5327.531,705,200
29 Mar 202226.2227.3726.0427.3327.332,503,400
28 Mar 202227.8027.9126.6826.8226.822,966,300
25 Mar 202228.0028.3927.9328.2728.272,373,300
24 Mar 202228.1429.1527.9328.3028.302,897,800
23 Mar 202227.7828.0827.3627.8527.851,761,800
22 Mar 202227.8427.8527.1827.5727.571,939,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...