UK markets closed

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.08+0.18 (+0.98%)
As of 01:39PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202419.2919.2918.7519.0819.082,652,386
17 Apr 202419.0619.4318.6618.9018.905,160,600
16 Apr 202418.5418.9518.1918.8018.806,731,300
15 Apr 202419.3819.5418.6719.0919.098,175,500
12 Apr 202420.2020.6018.9319.1619.1613,002,900
11 Apr 202419.3019.6618.8619.6019.607,595,300
10 Apr 202418.2719.3718.1219.0319.039,926,100
09 Apr 202418.5819.4118.5019.3019.3012,186,200
08 Apr 202418.0318.2817.5518.0718.078,970,800
05 Apr 202416.7217.6816.5717.5317.537,963,400
04 Apr 202416.8517.0616.5516.6916.696,470,900
03 Apr 202415.9216.9715.8616.8916.8911,033,800
02 Apr 202415.5015.8915.4515.7915.797,433,500
01 Apr 202415.4715.5815.1015.2515.254,425,000
28 Mar 202414.6915.1914.6915.0815.084,232,700
27 Mar 202413.9614.6013.9514.5814.583,235,000
26 Mar 202414.2514.3713.9113.9213.922,301,800
25 Mar 202414.0414.2614.0014.0714.072,217,400
22 Mar 202413.9214.1413.7913.8413.842,853,100
21 Mar 202414.5114.5813.9713.9913.995,018,500
20 Mar 202413.6814.4013.5214.2314.234,484,300
19 Mar 202414.0314.1513.6313.7013.703,369,100
18 Mar 202414.4314.4814.1614.1914.192,698,400
15 Mar 202414.1114.5214.0814.5014.505,254,100
14 Mar 202414.2414.3314.0514.1614.163,591,300
13 Mar 202413.9814.5013.8814.3014.303,330,700
12 Mar 202413.8614.0313.6913.9713.972,911,200
11 Mar 202413.8514.3013.7814.0614.064,263,000
08 Mar 202414.0514.1913.7513.8313.834,083,300
07 Mar 202413.6514.0313.4814.0114.017,046,800
06 Mar 202413.4613.6513.3413.4613.463,599,400
05 Mar 202413.5613.6113.1713.2013.204,621,500
04 Mar 202413.1313.4613.0013.3813.384,704,300
01 Mar 202412.4412.9612.1912.8912.894,789,800
01 Mar 20240.1 Dividend
29 Feb 202412.4012.6512.3612.4112.314,386,800
28 Feb 202412.4912.4912.2012.2112.113,160,600
27 Feb 202412.6412.6712.3812.4912.395,083,900
26 Feb 202412.7512.7512.5112.6012.503,957,600
23 Feb 202412.6912.8812.4112.8512.753,112,200
22 Feb 202412.6012.9612.4912.6312.533,830,200
21 Feb 202412.9712.9912.7912.9312.832,023,800
20 Feb 202413.1213.2412.8812.9512.853,039,600
16 Feb 202412.8613.2812.7813.1213.014,369,300
15 Feb 202412.6113.0212.6012.9412.843,519,800
14 Feb 202412.3112.4412.1712.4012.303,212,200
13 Feb 202412.8112.8112.1612.2612.165,345,800
12 Feb 202412.9813.2512.9713.1513.043,559,800
09 Feb 202413.1913.1912.8313.0112.913,366,400
08 Feb 202413.1313.2313.0613.1213.012,474,500
07 Feb 202413.4113.4113.1613.2113.101,879,500
06 Feb 202413.1813.3813.0713.3413.232,606,100
05 Feb 202413.4613.4613.0613.1213.013,473,500
02 Feb 202413.7113.7213.4313.6513.543,450,300
01 Feb 202413.7414.0813.6614.0713.964,159,600
31 Jan 202413.6713.9113.4313.5213.414,209,800
30 Jan 202413.7313.7913.4113.6013.492,587,300
29 Jan 202413.9314.0113.6913.7413.635,062,900
26 Jan 202413.8914.1413.8513.8913.781,871,300
25 Jan 202413.8814.1013.8413.9913.882,479,400
24 Jan 202414.3814.4213.6913.7213.612,792,400
23 Jan 202413.9014.0713.7614.0013.892,435,600
22 Jan 202413.4113.9013.3413.7613.652,799,000
19 Jan 202413.7413.7613.4113.6013.493,685,600
18 Jan 202413.6113.7313.4413.7213.614,711,500
17 Jan 202414.3214.3413.5913.7013.596,298,300
16 Jan 202415.1715.2014.6714.6814.562,607,100
12 Jan 202415.1115.5815.1115.4915.373,549,400
11 Jan 202415.0115.0914.5014.7514.633,263,600
10 Jan 202415.2615.3014.8215.0314.912,774,000
09 Jan 202415.6015.6015.0815.1815.062,028,000
08 Jan 202415.3715.4715.1215.4315.312,127,300
05 Jan 202415.5315.9815.3315.4815.362,355,200
04 Jan 202415.3215.5015.0915.4915.372,731,100
03 Jan 202415.5915.5915.1415.2215.103,585,700
02 Jan 202416.3116.4415.8815.9215.792,600,400
29 Dec 202316.3816.4716.1216.3316.203,209,800
28 Dec 202316.7317.0716.5416.5416.412,563,900
27 Dec 202316.7817.0316.7316.9016.762,602,300
26 Dec 202316.7916.8616.5716.7916.651,609,100
22 Dec 202316.7817.2016.6816.7116.583,260,100
21 Dec 202316.1016.5216.0816.4316.303,324,200
20 Dec 202316.2416.2915.8915.9115.783,761,800
19 Dec 202315.6316.2115.6016.1516.025,001,800
18 Dec 202315.6515.6915.3415.4215.302,504,900
15 Dec 202315.6515.7115.4115.5715.445,611,400
14 Dec 202315.9216.2415.6415.7515.624,988,500
13 Dec 202314.3315.5614.2615.5415.414,493,300
12 Dec 202314.8514.8814.3114.3414.222,889,500
11 Dec 202314.6214.8514.3914.8014.683,140,800
08 Dec 202315.1315.2114.8014.8714.752,193,500
07 Dec 202315.4215.4415.1015.3115.191,970,700
06 Dec 202315.6115.7515.3415.3415.221,551,300
05 Dec 202315.8415.8715.2015.3915.273,513,000
04 Dec 202315.6716.1115.6715.9115.783,928,900
01 Dec 202315.6116.2015.4716.1816.053,720,500
30 Nov 202315.6515.7015.3215.6615.532,655,600
29 Nov 202315.5515.7415.3915.6315.503,316,500
28 Nov 202315.2115.6215.1215.6115.483,357,900
27 Nov 202315.0815.1514.8115.0114.893,273,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...