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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	17.95	18.58	17.94	18.17	18.17	5,045,700
11 Aug 2022	19.21	19.41	17.63	17.83	17.83	11,654,900
10 Aug 2022	21.14	21.52	20.88	21.08	21.08	2,229,600
09 Aug 2022	20.92	21.04	20.42	20.89	20.89	1,585,200
08 Aug 2022	20.98	21.04	20.63	20.83	20.83	2,119,200
05 Aug 2022	19.91	20.48	19.52	20.45	20.45	2,046,100
04 Aug 2022	19.78	20.90	19.63	20.61	20.61	2,625,200
03 Aug 2022	20.20	20.20	19.35	19.59	19.59	1,772,800
02 Aug 2022	20.34	20.72	20.03	20.06	20.06	1,878,400
01 Aug 2022	20.46	20.48	20.13	20.27	20.27	1,583,700
29 Jul 2022	20.26	20.49	19.76	20.33	20.33	2,471,300
28 Jul 2022	20.05	20.38	19.72	20.10	20.10	3,464,500
27 Jul 2022	18.80	19.49	18.65	19.34	19.34	2,842,600
26 Jul 2022	18.45	18.80	18.33	18.72	18.72	1,874,300
25 Jul 2022	18.66	18.83	17.98	18.34	18.34	2,143,200
22 Jul 2022	19.30	19.80	18.74	18.78	18.78	2,456,700
21 Jul 2022	18.12	19.14	18.00	19.01	19.01	3,762,200
20 Jul 2022	18.77	18.96	18.01	18.05	18.05	2,202,800
19 Jul 2022	18.72	18.96	18.51	18.65	18.65	1,617,100
18 Jul 2022	18.53	18.84	18.41	18.44	18.44	1,947,600
15 Jul 2022	18.50	18.54	17.71	18.27	18.27	2,040,800
14 Jul 2022	17.96	18.33	17.26	18.25	18.25	3,300,100
13 Jul 2022	18.07	19.13	18.06	18.69	18.69	2,082,300
12 Jul 2022	18.54	18.87	18.14	18.29	18.29	1,732,400
11 Jul 2022	18.72	19.12	18.54	18.65	18.65	1,187,200
08 Jul 2022	19.19	19.34	18.57	18.92	18.92	1,629,200
07 Jul 2022	18.81	19.56	18.81	19.11	19.11	2,229,200
06 Jul 2022	18.72	18.97	18.16	18.80	18.80	2,096,400
05 Jul 2022	19.57	19.73	18.28	18.71	18.71	3,689,600
01 Jul 2022	19.25	20.13	18.77	20.02	20.02	3,353,600
30 Jun 2022	20.32	20.42	19.59	19.67	19.67	1,854,100
29 Jun 2022	21.16	21.18	20.24	20.52	20.52	1,553,000
28 Jun 2022	21.45	21.58	20.71	20.86	20.86	1,920,000
27 Jun 2022	21.16	21.45	20.88	21.42	21.42	1,680,100
24 Jun 2022	20.72	21.21	20.34	21.06	21.06	1,838,900
23 Jun 2022	21.00	21.21	20.12	20.54	20.54	2,606,700
22 Jun 2022	21.41	21.81	20.96	21.00	21.00	1,688,200
21 Jun 2022	21.11	21.83	20.96	21.43	21.43	1,745,700
17 Jun 2022	21.42	21.52	20.87	21.00	21.00	2,610,100
16 Jun 2022	21.11	22.15	20.69	21.66	21.66	3,073,300
15 Jun 2022	21.60	21.74	20.74	21.39	21.39	2,256,400
14 Jun 2022	21.61	21.61	20.56	20.89	20.89	2,388,200
13 Jun 2022	22.33	22.57	21.44	21.46	21.46	3,255,600
10 Jun 2022	21.81	23.59	21.50	23.40	23.40	2,575,300
09 Jun 2022	22.84	22.88	22.06	22.10	22.10	2,180,500
08 Jun 2022	23.03	23.27	22.67	23.07	23.07	2,097,200
07 Jun 2022	23.00	23.44	22.89	23.22	23.22	1,670,700
06 Jun 2022	23.92	24.03	23.01	23.21	23.21	1,789,600
03 Jun 2022	23.85	24.16	23.49	23.57	23.57	2,207,100
02 Jun 2022	22.49	24.21	22.48	23.99	23.99	2,584,600
01 Jun 2022	22.36	22.65	22.00	22.09	22.09	1,567,400
31 May 2022	22.81	23.00	21.74	21.97	21.97	1,889,000
27 May 2022	23.08	23.17	22.52	22.75	22.75	1,357,500
26 May 2022	22.29	22.76	22.17	22.64	22.64	1,338,300
25 May 2022	22.08	22.46	21.98	22.36	22.36	1,423,300
24 May 2022	22.44	22.71	21.87	22.48	22.48	1,603,700
23 May 2022	22.74	22.85	21.98	22.22	22.22	1,418,100
20 May 2022	22.63	22.84	22.02	22.42	22.42	2,140,000
19 May 2022	21.88	22.98	21.77	22.60	22.60	2,160,300
18 May 2022	21.94	22.02	21.20	21.26	21.26	1,706,000
17 May 2022	22.24	22.49	21.76	22.11	22.11	1,823,000
16 May 2022	21.64	21.86	21.36	21.76	21.76	1,939,600
13 May 2022	21.07	22.01	21.02	21.65	21.65	2,707,600
12 May 2022	21.46	21.96	20.59	21.01	21.01	3,781,100
11 May 2022	22.40	23.06	21.83	21.94	21.94	2,585,300
10 May 2022	22.77	23.00	21.53	21.98	21.98	2,931,000
09 May 2022	23.54	23.74	22.29	22.36	22.36	3,084,700
06 May 2022	24.72	24.86	24.14	24.34	24.34	1,513,100
05 May 2022	26.07	26.16	24.31	24.72	24.72	1,872,400
04 May 2022	25.13	25.96	24.86	25.89	25.89	2,034,400
03 May 2022	24.50	25.41	24.39	25.18	25.18	1,405,400
02 May 2022	24.05	24.46	23.64	24.46	24.46	2,281,600
29 Apr 2022	25.31	25.65	24.74	24.77	24.77	1,899,000
28 Apr 2022	24.39	25.20	24.22	25.10	25.10	1,985,600
27 Apr 2022	24.71	25.03	24.32	24.38	24.38	1,659,800
26 Apr 2022	25.64	25.82	24.59	24.69	24.69	2,166,200
25 Apr 2022	25.41	25.86	24.50	25.50	25.50	3,260,900
22 Apr 2022	26.77	27.19	26.19	26.44	26.44	1,906,500
21 Apr 2022	28.91	28.91	26.94	27.30	27.30	3,049,700
20 Apr 2022	28.53	29.19	28.49	29.15	29.15	1,530,700
19 Apr 2022	29.00	29.36	28.46	28.62	28.62	2,147,900
18 Apr 2022	30.20	30.56	29.60	29.66	29.66	2,279,700
14 Apr 2022	29.85	30.17	29.41	29.84	29.84	1,917,900
13 Apr 2022	29.45	30.08	29.33	29.95	29.95	2,103,700
12 Apr 2022	29.12	29.75	28.79	29.12	29.12	2,727,600
11 Apr 2022	29.07	29.39	28.39	28.83	28.83	2,628,600
08 Apr 2022	27.84	28.78	27.72	28.59	28.59	2,559,200
07 Apr 2022	27.43	27.88	27.03	27.66	27.66	1,631,600
06 Apr 2022	27.32	27.62	26.89	27.28	27.28	1,440,600
05 Apr 2022	28.21	28.67	27.15	27.33	27.33	1,700,600
04 Apr 2022	28.43	28.69	27.74	28.02	28.02	1,621,300
01 Apr 2022	27.11	28.17	27.11	28.11	28.11	2,075,200
31 Mar 2022	27.57	27.94	27.26	27.30	27.30	1,698,100
30 Mar 2022	27.61	28.03	27.34	27.53	27.53	1,705,200
29 Mar 2022	26.22	27.37	26.04	27.33	27.33	2,503,400
28 Mar 2022	27.80	27.91	26.68	26.82	26.82	2,966,300
25 Mar 2022	28.00	28.39	27.93	28.27	28.27	2,373,300
24 Mar 2022	28.14	29.15	27.93	28.30	28.30	2,897,800
23 Mar 2022	27.78	28.08	27.36	27.85	27.85	1,761,800
22 Mar 2022	27.84	27.85	27.18	27.57	27.57	1,939,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.5220%)

BTC-GBP20,193.82-50.05(-0.25%)

Pan American Silver Corp. (PAAS)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.5220%)

BTC-GBP
20,193.82
-50.05(-0.25%)