UK markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.23+0.24 (+1.04%)
As of 12:26PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202223.0823.7522.8123.2323.231,712,330
14 Jan 202223.5123.6222.7622.9922.991,821,900
13 Jan 202223.8924.0723.4423.4623.461,286,600
12 Jan 202223.7623.9523.4223.9023.901,536,300
11 Jan 202223.0723.6222.8723.6223.621,608,700
10 Jan 202222.3123.0222.1422.9922.993,136,200
07 Jan 202222.7422.8822.3222.4822.482,479,300
06 Jan 202223.1923.2322.5622.5922.592,654,700
05 Jan 202224.4525.0423.5023.5623.562,157,900
04 Jan 202224.4424.8124.1524.2324.231,992,800
03 Jan 202224.6224.7824.1924.3224.321,471,800
31 Dec 202125.0525.2224.6624.9724.971,788,500
30 Dec 202124.5625.1324.5425.0025.001,939,900
29 Dec 202124.5825.0624.5124.5624.561,816,500
28 Dec 202125.1425.5525.0025.0625.061,172,200
27 Dec 202124.8425.3624.7825.1725.171,266,900
23 Dec 202124.8525.1624.5125.0225.021,225,800
22 Dec 202124.6524.9324.2124.8924.891,441,000
21 Dec 202124.3024.6924.0724.6124.611,575,200
20 Dec 202124.0224.3423.9624.0824.081,989,600
17 Dec 202123.9624.7123.8024.4024.404,656,700
16 Dec 202123.3324.0823.1323.8823.884,264,600
15 Dec 202122.3522.3521.3922.0922.093,776,600
14 Dec 202122.5922.9522.2522.3322.333,303,100
13 Dec 202123.5023.7723.0723.1423.142,033,600
10 Dec 202124.0524.1523.3123.4023.401,885,200
09 Dec 202124.2824.4223.7623.9023.901,690,500
08 Dec 202124.3524.8524.2424.8024.801,412,800
07 Dec 202124.2324.7424.2324.4424.441,324,000
06 Dec 202123.5524.1723.1924.1324.131,540,000
03 Dec 202123.8623.9723.2823.7123.712,294,200
02 Dec 202124.0124.2523.4223.8623.862,183,800
01 Dec 202125.7726.0924.0124.0624.062,479,100
30 Nov 202125.6826.5325.2925.5425.541,878,100
29 Nov 202125.6325.7825.2825.5525.551,358,600
26 Nov 202126.3526.4325.3225.7925.791,131,800
24 Nov 202126.0126.4225.6526.4126.411,551,400
23 Nov 202125.7026.2025.4926.1826.182,507,200
22 Nov 202125.6226.2424.9125.9625.962,954,900
19 Nov 202127.1527.6426.7726.7826.781,516,500
19 Nov 20210.1 Dividend
18 Nov 202127.7527.7627.3027.4127.311,057,000
17 Nov 202127.8328.3627.6327.7727.672,014,400
16 Nov 202127.8128.2727.5327.5927.491,647,400
15 Nov 202127.6927.9927.4127.7927.691,405,700
12 Nov 202127.4228.0027.3327.7527.651,353,600
11 Nov 202127.2528.0427.0127.7527.652,377,200
10 Nov 202127.0227.9526.6926.8226.723,560,400
09 Nov 202126.4026.8126.0626.7726.671,930,100
08 Nov 202126.3126.5526.0326.4526.351,494,800
05 Nov 202125.3326.0525.1725.9925.901,635,700
04 Nov 202126.2126.5025.1225.1325.042,123,800
03 Nov 202125.2725.8524.7525.7725.681,901,500
02 Nov 202125.5825.6125.1125.5525.461,102,200
01 Nov 202125.7625.9925.2825.8525.761,050,800
29 Oct 202126.0226.1525.5625.6125.521,500,600
28 Oct 202126.4426.6126.1026.2426.141,209,000
27 Oct 202126.5026.7826.1926.4626.361,370,000
26 Oct 202126.4226.5326.1126.4026.301,135,000
25 Oct 202126.4026.7426.2226.5326.431,305,500
22 Oct 202126.2326.9725.8926.0325.941,867,000
21 Oct 202125.7125.7925.4625.7625.671,414,500
20 Oct 202125.6826.0325.3025.9025.811,890,400
19 Oct 202125.7425.8225.0825.3025.211,672,400
18 Oct 202124.9325.1724.7024.7124.621,301,400
15 Oct 202125.1425.6724.7425.1725.081,634,600
14 Oct 202125.5125.6325.1725.5625.471,724,500
13 Oct 202124.5425.2324.5425.0624.972,153,400
12 Oct 202123.8224.5323.7724.2824.191,726,100
11 Oct 202124.0224.4423.7023.7123.621,093,800
08 Oct 202124.6724.8123.9623.9923.901,851,300
07 Oct 202123.4824.1823.4323.8723.781,899,000
06 Oct 202122.9023.7222.8023.7123.622,565,000
05 Oct 202123.1823.2322.2723.0322.952,560,600
04 Oct 202123.2223.7823.1523.3223.231,881,800
01 Oct 202123.5423.5822.8823.1823.101,509,600
30 Sept 202123.2423.6323.0123.2723.191,942,400
29 Sept 202123.3623.5522.9222.9622.882,769,200
28 Sept 202123.2524.0023.2323.7223.631,881,800
27 Sept 202123.5824.3123.4823.6623.571,215,900
24 Sept 202123.5224.0623.3123.4423.351,616,500
23 Sept 202124.1324.2123.5423.6323.542,365,300
22 Sept 202124.4224.8424.1124.2524.162,033,100
21 Sept 202124.6225.0324.2524.2724.181,490,900
20 Sept 202124.1024.4723.7324.2324.141,686,900
17 Sept 202124.5324.6824.1924.3924.302,534,700
16 Sept 202124.9325.0524.2724.6424.552,956,800
15 Sept 202125.7526.2825.6525.8525.761,166,700
14 Sept 202125.9726.3125.4226.0025.911,927,500
13 Sept 202125.1226.2325.0525.8725.781,663,000
10 Sept 202125.6925.8725.1325.1725.081,301,300
09 Sept 202126.0926.1325.4425.6525.561,557,000
08 Sept 202125.6826.0425.3625.9025.811,673,000
07 Sept 202126.4426.5125.6525.7325.641,646,400
03 Sept 202126.4827.0626.3326.6226.522,057,500
02 Sept 202125.8025.9725.6125.7525.66986,700
01 Sept 202126.1526.2625.6625.8025.711,058,700
31 Aug 202125.6526.0125.5525.9425.851,443,100
30 Aug 202125.9826.1925.4925.5725.481,389,100
27 Aug 202124.7526.0224.5525.8325.741,858,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...