PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Feb-202024.1724.8623.9924.6324.6341,01,645
18-Feb-202022.6023.9622.2523.9623.9643,95,700
14-Feb-202022.4622.6422.3522.4222.4224,52,900
13-Feb-202022.5322.9822.4022.5122.5132,85,300
12-Feb-202022.6022.6022.3022.3422.3415,56,800
11-Feb-202022.6022.9122.4322.6722.678,58,300
10-Feb-202022.4922.8122.2222.6122.6126,41,200
07-Feb-202023.0023.0022.2922.2922.2917,15,900
06-Feb-202022.4622.9522.4322.7922.7921,63,200
05-Feb-202021.9522.5821.8922.3622.3627,03,300
04-Feb-202021.9622.0921.5221.9821.9823,92,400
03-Feb-202022.6622.9022.2022.3522.3529,80,700
31-Jan-202022.6823.0722.6022.9822.9822,83,300
30-Jan-202022.7122.8422.2822.6022.6027,94,700
29-Jan-202021.8222.4921.7122.4522.4523,56,600
28-Jan-202022.2522.5521.8421.8621.8613,41,000
27-Jan-202023.3123.5022.3622.5222.5224,23,100
24-Jan-202022.1923.3122.1223.0223.0228,92,400
23-Jan-202022.0822.5422.0422.1522.1513,02,700
22-Jan-202022.1722.4522.0722.1722.1716,48,200
21-Jan-202021.1522.1420.9122.1022.1032,67,300
17-Jan-202021.7921.7921.1921.3421.3420,43,500
16-Jan-202022.0022.0121.3321.6421.6441,20,000
15-Jan-202022.8923.0822.0522.7322.7333,40,500
14-Jan-202021.7322.5621.6722.5222.5238,12,600
13-Jan-202022.4122.4221.9721.9921.9922,14,400
10-Jan-202022.1822.8122.1522.5622.5624,57,500
09-Jan-202022.0422.3621.9322.1322.1330,71,500
08-Jan-202023.2023.3222.1722.3922.3939,09,600
07-Jan-202023.1623.6422.9123.5023.5026,39,300
06-Jan-202023.9523.9722.9423.1623.1627,10,100
03-Jan-202023.8523.8923.3623.4823.4834,48,900
02-Jan-202023.9624.0223.1723.4823.4829,13,700
31-Dec-201923.9724.0223.6023.6923.6919,08,800
30-Dec-201923.1423.9123.1023.8023.8040,91,000
27-Dec-201923.5723.5922.9123.1423.1421,91,300
26-Dec-201923.4023.6522.9523.5523.5533,70,900
24-Dec-201922.5623.1722.4423.0923.0913,46,100
23-Dec-201921.7722.4721.7522.4322.4341,90,300
20-Dec-201921.8621.8821.3121.6021.6037,04,700
19-Dec-201921.6821.8621.5421.7921.7931,87,000
18-Dec-201921.0221.7121.0121.6821.6833,70,300
17-Dec-201921.4121.6921.3821.4021.4023,35,400
16-Dec-201921.6021.6721.3121.4121.4129,33,200
13-Dec-201920.9421.5720.9121.5321.5339,75,100
12-Dec-201920.9921.3220.4421.2621.2642,93,400
11-Dec-201919.9520.7519.8020.7220.7236,61,200
10-Dec-201919.8319.9519.7119.7719.7719,65,900
09-Dec-201920.0020.0219.6519.7419.7420,49,100
06-Dec-201920.3320.3819.8219.8219.8235,83,500
05-Dec-201920.2820.9120.2720.7720.7729,91,600
04-Dec-201920.3820.5419.9220.3720.3726,51,400
03-Dec-201920.2120.5420.0220.5420.5442,38,500
02-Dec-201919.1219.8919.0319.8719.8739,78,200
29-Nov-201918.6919.3418.6019.2519.2522,32,900
27-Nov-201918.7418.7618.4418.6918.6924,26,800
26-Nov-201918.4518.9018.3318.8618.8620,00,900
25-Nov-201918.2318.5618.1218.3218.3216,83,300
22-Nov-201918.5818.6618.3818.4018.4025,11,000
21-Nov-201918.7518.9918.5318.5318.5320,30,100
20-Nov-201918.7219.0618.6118.9118.9118,78,100
19-Nov-201918.7019.0318.5818.6618.6622,63,000
18-Nov-201918.3918.8218.3318.8118.8121,12,200
15-Nov-201918.2218.5418.1418.4118.4122,55,600
15-Nov-20190.035 Dividend
14-Nov-201918.2018.5418.1118.3718.3425,75,300
13-Nov-201917.9518.2717.9018.0518.0220,65,200
12-Nov-201917.5817.8317.1317.8217.7921,65,500
11-Nov-201917.5417.8417.4317.7217.6923,32,800
08-Nov-201917.1917.8017.0617.5417.5136,41,000
07-Nov-201916.7917.6916.5217.3917.3647,15,000
06-Nov-201916.6116.8816.3916.7916.7617,76,600
05-Nov-201916.3516.8016.2916.5916.5634,40,800
04-Nov-201917.0717.1616.7016.7216.6922,58,300
01-Nov-201916.8317.0716.6217.0617.0326,44,100
31-Oct-201917.0617.0816.4917.0517.0266,13,700
30-Oct-201916.3516.7216.2016.7116.6836,46,700
29-Oct-201916.0716.4015.9616.2616.2321,91,900
28-Oct-201916.8016.8516.0216.2316.2035,42,900
25-Oct-201916.7617.3916.6617.0216.9941,29,500
24-Oct-201916.0716.3916.0116.2616.2334,12,900
23-Oct-201915.9816.1015.8015.9115.8814,86,500
22-Oct-201915.9315.9815.5015.8615.8318,66,900
21-Oct-201916.4816.5215.8015.9215.8922,88,800
18-Oct-201916.2816.5716.2816.4016.3718,19,900
17-Oct-201915.8316.4115.8216.3616.3318,29,200
16-Oct-201915.6415.8715.4415.8715.8417,45,900
15-Oct-201916.0016.0915.4915.5415.5129,73,500
14-Oct-201916.2116.3916.0716.1216.0923,09,100
11-Oct-201916.2216.3916.0416.2316.2057,60,100
10-Oct-201916.1116.4615.8516.4116.3824,96,300
09-Oct-201916.4716.5516.0916.1116.0815,52,900
08-Oct-201916.5216.5516.1416.4716.4417,86,000
07-Oct-201916.0516.3216.0016.1316.1014,48,800
04-Oct-201915.8216.3115.7516.2616.2316,86,700
03-Oct-201915.9316.4215.8415.9315.9025,60,400
02-Oct-201915.9216.0915.6515.9115.8824,37,500
01-Oct-201915.5916.0215.5415.6715.6428,50,500
30-Sep-201915.7916.0515.4015.6815.6538,10,700
27-Sep-201916.2516.4415.9416.1516.1238,06,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...