UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202318.1218.4117.8118.0118.015,173,664
23 Mar 202317.6018.2017.4317.9517.955,083,600
22 Mar 202317.0817.7716.9717.4617.464,222,700
21 Mar 202317.5717.6316.7417.0417.045,197,800
20 Mar 202317.7818.0417.6517.8317.835,083,700
17 Mar 202316.8017.8716.7617.5817.589,002,000
16 Mar 202316.8116.8616.2416.4616.464,379,200
15 Mar 202317.4517.6016.5716.7816.785,238,700
14 Mar 202316.8517.2316.5917.0617.064,796,500
13 Mar 202316.4717.0016.3216.7816.788,651,300
10 Mar 202315.5616.0815.3915.5615.565,195,000
09 Mar 202315.1815.5715.1815.2215.223,488,300
08 Mar 202315.2715.5514.8715.0715.073,874,000
07 Mar 202316.0116.0115.0015.2315.235,172,500
06 Mar 202315.9516.3315.8816.1516.155,586,800
03 Mar 202315.5016.0815.3416.0516.055,608,300
02 Mar 202315.1015.4015.0315.4015.403,363,200
01 Mar 202315.1315.3814.8615.3215.324,485,100
28 Feb 202314.6315.0014.4114.8614.864,570,300
27 Feb 202314.8815.0814.5514.6814.684,307,900
24 Feb 202315.0015.1414.7814.9014.903,524,800
23 Feb 202315.5815.8315.0715.2715.274,901,500
22 Feb 202315.6415.8415.5415.7615.765,877,000
21 Feb 202316.1616.2415.6115.6715.674,664,800
17 Feb 202316.0016.3215.9116.2116.214,783,900
16 Feb 202315.9616.3715.7116.2516.253,385,100
15 Feb 202316.1016.2215.8816.1316.133,795,600
14 Feb 202316.1616.5516.0616.4916.492,000,100
13 Feb 202316.4316.5516.1816.3016.301,616,900
10 Feb 202316.6116.6516.2716.4816.482,380,500
09 Feb 202317.0217.1716.4616.4916.493,112,900
08 Feb 202317.0517.1416.8316.8716.871,884,000
07 Feb 202317.0417.3316.8217.0117.013,163,700
06 Feb 202317.1017.1116.7617.0117.013,035,900
03 Feb 202317.8218.0217.0917.1517.155,526,000
02 Feb 202318.9019.0718.1418.4718.474,526,800
01 Feb 202318.0718.9317.8918.7518.753,227,300
31 Jan 202318.0318.4017.8518.2318.233,039,800
30 Jan 202318.4418.6218.1118.1318.133,599,100
27 Jan 202318.4618.6418.2918.5818.583,747,800
26 Jan 202319.1619.2218.4818.8018.803,419,400
25 Jan 202318.7819.2218.7119.1419.144,305,900
24 Jan 202318.6519.0718.4219.0119.012,493,400
23 Jan 202318.7218.8918.3618.8018.803,639,200
20 Jan 202318.4919.1518.3219.0819.083,821,200
19 Jan 202318.2318.7118.0718.5918.593,283,500
18 Jan 202318.7019.2018.1318.1718.173,424,400
17 Jan 202318.5618.7318.2718.3918.393,034,500
13 Jan 202318.4018.8418.3718.8018.803,838,100
12 Jan 202318.5518.6618.0018.5118.513,541,300
11 Jan 202318.3718.5218.0118.2618.264,350,800
10 Jan 202317.5918.0917.3818.0918.092,598,500
09 Jan 202317.9518.0317.5817.5917.593,030,600
06 Jan 202317.8017.9917.2417.7417.744,087,200
05 Jan 202317.3917.4716.8017.4117.414,532,600
04 Jan 202317.5318.0017.4017.8917.895,695,200
03 Jan 202316.8017.4416.7617.1717.175,326,800
30 Dec 202216.7016.7716.2016.3416.342,830,800
29 Dec 202216.9217.1916.6716.7116.712,936,100
28 Dec 202217.1817.2016.6516.7216.722,657,600
27 Dec 202216.9617.6916.8417.3217.322,631,800
23 Dec 202216.8416.9216.2116.8116.812,701,300
22 Dec 202216.6216.7215.9516.7116.713,371,800
21 Dec 202217.0717.1516.7016.8316.833,107,400
20 Dec 202216.0716.9316.0016.7216.724,738,900
19 Dec 202216.0516.1015.6515.7015.703,254,800
16 Dec 202215.6116.1415.6015.9815.983,350,700
15 Dec 202216.1216.2015.7715.7715.772,400,100
14 Dec 202216.5416.7316.2116.6016.602,905,800
13 Dec 202217.2017.3016.3216.6016.606,465,800
12 Dec 202216.3716.4416.0216.4416.442,409,500
09 Dec 202216.8417.0016.3616.4316.433,848,100
08 Dec 202217.2317.2716.5716.6916.692,762,600
07 Dec 202216.6117.1416.5716.9916.994,681,900
06 Dec 202216.8816.9416.3416.3916.392,836,500
05 Dec 202217.2617.4016.5516.5916.594,056,800
02 Dec 202217.0517.5916.9017.4417.444,360,800
01 Dec 202216.6517.5216.4417.5017.509,293,900
30 Nov 202215.6316.4115.4016.3916.396,455,500
29 Nov 202215.1515.6815.1515.2515.253,008,600
28 Nov 202215.6715.6914.8214.9514.953,764,000
25 Nov 202215.9315.9315.6415.7715.771,793,600
23 Nov 202215.5716.0715.3816.0016.004,288,800
22 Nov 202214.9815.6714.9315.6515.655,731,600
21 Nov 202214.6514.8614.5014.8214.822,618,700
18 Nov 202214.4414.8814.2714.8414.843,902,200
17 Nov 202214.4614.6614.2214.4314.433,751,100
16 Nov 202214.7714.9314.5514.7314.733,995,600
15 Nov 202215.4115.5214.7614.8614.864,940,900
14 Nov 202215.2615.5114.9315.3115.315,433,800
11 Nov 202214.5915.4714.3515.4515.4511,014,000
10 Nov 202214.3614.6113.9114.5914.5912,970,500
09 Nov 202215.0515.1513.4013.6413.6415,284,200
08 Nov 202215.0516.0814.7615.2015.2013,895,100
07 Nov 202214.9715.3814.7015.0215.029,430,300
04 Nov 202215.5015.7113.8414.9514.9521,696,100
03 Nov 202215.2415.5715.0615.2515.253,689,200
02 Nov 202216.4316.6115.4415.4515.452,638,400
01 Nov 202216.6216.7416.2616.3316.331,386,000
31 Oct 202216.0016.2315.9315.9815.981,709,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...