Canada markets closed

Pan American Silver Corp. (PAAS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.02+0.05 (+0.26%)
At close: 04:00PM EDT
18.99 -0.03 (-0.15%)
After hours: 04:38PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.2919.3718.8119.0219.022,500,816
Apr 25, 202418.6319.1018.3318.9718.975,597,000
Apr 24, 202418.4518.7418.3318.6218.622,109,800
Apr 23, 202418.1418.7518.0518.6218.623,467,900
Apr 22, 202418.1218.6818.0118.2418.245,167,300
Apr 19, 202419.0819.3518.9219.0719.074,198,200
Apr 18, 202419.2919.2918.7519.0619.064,627,800
Apr 17, 202419.0619.4318.6618.9018.905,161,300
Apr 16, 202418.5418.9518.1918.8018.806,731,300
Apr 15, 202419.3819.5418.6719.0919.098,175,500
Apr 12, 202420.2020.6018.9319.1619.1613,002,900
Apr 11, 202419.3019.6618.8619.6019.607,595,300
Apr 10, 202418.2719.3718.1219.0319.039,926,100
Apr 09, 202418.5819.4118.5019.3019.3012,186,200
Apr 08, 202418.0318.2817.5518.0718.078,970,800
Apr 05, 202416.7217.6816.5717.5317.537,963,400
Apr 04, 202416.8517.0616.5516.6916.696,470,900
Apr 03, 202415.9216.9715.8616.8916.8911,033,800
Apr 02, 202415.5015.8915.4515.7915.797,433,500
Apr 01, 202415.4715.5815.1015.2515.254,425,000
Mar 28, 202414.6915.1914.6915.0815.084,232,700
Mar 27, 202413.9614.6013.9514.5814.583,235,000
Mar 26, 202414.2514.3713.9113.9213.922,301,800
Mar 25, 202414.0414.2614.0014.0714.072,217,400
Mar 22, 202413.9214.1413.7913.8413.842,853,100
Mar 21, 202414.5114.5813.9713.9913.995,018,500
Mar 20, 202413.6814.4013.5214.2314.234,484,300
Mar 19, 202414.0314.1513.6313.7013.703,369,100
Mar 18, 202414.4314.4814.1614.1914.192,698,400
Mar 15, 202414.1114.5214.0814.5014.505,254,100
Mar 14, 202414.2414.3314.0514.1614.163,591,300
Mar 13, 202413.9814.5013.8814.3014.303,330,700
Mar 12, 202413.8614.0313.6913.9713.972,911,200
Mar 11, 202413.8514.3013.7814.0614.064,263,000
Mar 08, 202414.0514.1913.7513.8313.834,083,300
Mar 07, 202413.6514.0313.4814.0114.017,046,800
Mar 06, 202413.4613.6513.3413.4613.463,599,400
Mar 05, 202413.5613.6113.1713.2013.204,621,500
Mar 04, 202413.1313.4613.0013.3813.384,704,300
Mar 01, 202412.4412.9612.1912.8912.894,789,800
Mar 01, 20240.1 Dividend
Feb 29, 202412.4012.6512.3612.4112.314,386,800
Feb 28, 202412.4912.4912.2012.2112.113,160,600
Feb 27, 202412.6412.6712.3812.4912.395,083,900
Feb 26, 202412.7512.7512.5112.6012.503,957,600
Feb 23, 202412.6912.8812.4112.8512.753,112,200
Feb 22, 202412.6012.9612.4912.6312.533,830,200
Feb 21, 202412.9712.9912.7912.9312.832,023,800
Feb 20, 202413.1213.2412.8812.9512.853,039,600
Feb 16, 202412.8613.2812.7813.1213.014,369,300
Feb 15, 202412.6113.0212.6012.9412.843,519,800
Feb 14, 202412.3112.4412.1712.4012.303,212,200
Feb 13, 202412.8112.8112.1612.2612.165,345,800
Feb 12, 202412.9813.2512.9713.1513.043,559,800
Feb 09, 202413.1913.1912.8313.0112.913,366,400
Feb 08, 202413.1313.2313.0613.1213.012,474,500
Feb 07, 202413.4113.4113.1613.2113.101,879,500
Feb 06, 202413.1813.3813.0713.3413.232,606,100
Feb 05, 202413.4613.4613.0613.1213.013,473,500
Feb 02, 202413.7113.7213.4313.6513.543,450,300
Feb 01, 202413.7414.0813.6614.0713.964,159,600
Jan 31, 202413.6713.9113.4313.5213.414,209,800
Jan 30, 202413.7313.7913.4113.6013.492,587,300
Jan 29, 202413.9314.0113.6913.7413.635,062,900
Jan 26, 202413.8914.1413.8513.8913.781,871,300
Jan 25, 202413.8814.1013.8413.9913.882,479,400
Jan 24, 202414.3814.4213.6913.7213.612,792,400
Jan 23, 202413.9014.0713.7614.0013.892,435,600
Jan 22, 202413.4113.9013.3413.7613.652,799,000
Jan 19, 202413.7413.7613.4113.6013.493,685,600
Jan 18, 202413.6113.7313.4413.7213.614,711,500
Jan 17, 202414.3214.3413.5913.7013.596,298,300
Jan 16, 202415.1715.2014.6714.6814.562,607,100
Jan 12, 202415.1115.5815.1115.4915.373,549,400
Jan 11, 202415.0115.0914.5014.7514.633,263,600
Jan 10, 202415.2615.3014.8215.0314.912,774,000
Jan 09, 202415.6015.6015.0815.1815.062,028,000
Jan 08, 202415.3715.4715.1215.4315.312,127,300
Jan 05, 202415.5315.9815.3315.4815.362,355,200
Jan 04, 202415.3215.5015.0915.4915.372,731,100
Jan 03, 202415.5915.5915.1415.2215.103,585,700
Jan 02, 202416.3116.4415.8815.9215.792,600,400
Dec 29, 202316.3816.4716.1216.3316.203,209,800
Dec 28, 202316.7317.0716.5416.5416.412,563,900
Dec 27, 202316.7817.0316.7316.9016.762,602,300
Dec 26, 202316.7916.8616.5716.7916.651,609,100
Dec 22, 202316.7817.2016.6816.7116.583,260,100
Dec 21, 202316.1016.5216.0816.4316.303,324,200
Dec 20, 202316.2416.2915.8915.9115.783,761,800
Dec 19, 202315.6316.2115.6016.1516.025,001,800
Dec 18, 202315.6515.6915.3415.4215.302,504,900
Dec 15, 202315.6515.7115.4115.5715.445,611,400
Dec 14, 202315.9216.2415.6415.7515.624,988,500
Dec 13, 202314.3315.5614.2615.5415.414,493,300
Dec 12, 202314.8514.8814.3114.3414.222,889,500
Dec 11, 202314.6214.8514.3914.8014.683,140,800
Dec 08, 202315.1315.2114.8014.8714.752,193,500
Dec 07, 202315.4215.4415.1015.3115.191,970,700
Dec 06, 202315.6115.7515.3415.3415.221,551,300
Dec 05, 202315.8415.8715.2015.3915.273,513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...