India markets closed

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.63-0.56 (-1.59%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Sep-202035.4335.7134.6034.6334.6327,86,600
17-Sep-202034.7735.3333.9735.1935.1918,59,600
16-Sep-202036.3436.5135.6435.9735.9718,38,600
15-Sep-202036.9537.1135.6535.8935.8919,96,700
14-Sep-202034.8936.3234.8236.2436.2421,52,100
11-Sep-202035.3235.9034.2934.4734.4718,51,000
10-Sep-202036.2336.8334.9635.1235.1220,48,200
09-Sep-202034.4235.8834.3635.7735.7720,70,200
08-Sep-202033.3734.8932.5233.8833.8826,65,400
04-Sep-202034.6735.0032.7934.4734.4727,31,400
03-Sep-202035.0835.7433.8635.1235.1222,67,100
02-Sep-202035.1535.5833.9835.5535.5517,28,400
01-Sep-202036.9937.0035.0335.5735.5721,68,500
31-Aug-202036.1536.7335.6536.1636.1622,88,300
28-Aug-202034.9036.0334.5235.7235.7225,52,800
27-Aug-202035.0735.2333.1234.0534.0521,85,700
26-Aug-202032.8334.8632.8134.7334.7328,17,800
25-Aug-202032.8233.3032.0433.2933.2921,72,800
24-Aug-202033.8734.0032.8833.0833.0817,01,000
21-Aug-202033.8633.9032.8933.2233.2226,21,200
20-Aug-202033.5634.4233.4134.3434.3425,64,300
19-Aug-202034.3934.9033.5133.8233.8225,00,200
18-Aug-202036.1936.2534.4934.9134.9127,28,500
17-Aug-202035.1035.2134.2335.1735.1729,23,400
14-Aug-202033.9834.2133.0833.5633.5621,45,500
14-Aug-20200.05 Dividend
13-Aug-202033.1934.6532.8434.2434.1946,33,300
12-Aug-202033.3933.5932.1832.2432.1937,46,200
11-Aug-202034.0034.1731.8432.0431.9975,06,800
10-Aug-202037.1037.9636.0536.2536.2032,37,700
07-Aug-202037.4337.6536.1436.7036.6535,14,000
06-Aug-202040.0040.1136.9238.4338.3757,89,300
05-Aug-202039.5040.1038.1239.1539.0950,09,000
04-Aug-202037.0938.9536.6338.8138.7542,02,300
03-Aug-202037.2737.4235.6736.9436.8924,17,800
31-Jul-202036.5337.7136.0337.3637.3135,89,400
30-Jul-202036.7337.3635.1035.5235.4759,45,800
29-Jul-202038.1038.2536.6937.6937.6339,50,200
28-Jul-202037.8838.9837.2837.9937.9336,22,000
27-Jul-202038.5839.3337.8938.7738.7153,13,000
24-Jul-202036.1336.9335.7036.7036.6537,61,300
23-Jul-202036.8137.8634.7635.5835.5373,66,900
22-Jul-202036.8137.7435.9637.2437.1960,26,400
21-Jul-202037.4037.4035.2435.6735.6256,88,100
20-Jul-202034.9835.8934.7335.6835.6342,62,900
17-Jul-202033.1134.6433.1134.3934.3432,20,600
16-Jul-202033.0533.5332.2932.8032.7526,54,100
15-Jul-202033.1033.6432.0933.5633.5128,45,300
14-Jul-202031.2433.0230.9032.9832.9331,30,100
13-Jul-202033.9734.0031.1231.3231.2741,59,700
10-Jul-202032.8633.0632.0932.4232.3721,45,400
09-Jul-202033.0733.2831.2832.4732.4248,52,200
08-Jul-202031.0032.7531.0032.4932.4453,52,200
07-Jul-202029.4430.2729.1230.1230.0829,73,200
06-Jul-202029.8630.5628.8929.4729.4324,35,900
02-Jul-202029.2230.3929.1929.2429.2021,05,800
01-Jul-202030.5430.5428.8129.8729.8328,88,200
30-Jun-202028.1630.4828.0330.3930.3547,24,900
29-Jun-202028.8028.8027.9728.2028.1622,66,800
26-Jun-202028.0828.6327.2628.5328.4922,30,300
25-Jun-202028.0528.2727.4228.2628.2217,54,700
24-Jun-202028.2528.9427.2727.7627.7227,93,500
23-Jun-202028.9629.3628.5128.7528.7124,55,200
22-Jun-202027.9229.4627.7428.4728.4350,68,800
19-Jun-202026.5827.3726.2226.7926.7536,39,100
18-Jun-202026.3226.8225.7725.9425.9018,81,300
17-Jun-202026.6727.0326.3026.5626.5220,32,600
16-Jun-202027.4727.4726.2826.4426.4031,46,000
15-Jun-202025.1727.5024.8227.3127.2733,98,500
12-Jun-202026.2926.9725.7826.1426.1028,83,800
11-Jun-202028.5628.7225.2625.8925.8553,68,800
10-Jun-202027.5228.7126.5728.6928.6538,16,900
09-Jun-202027.5227.6126.7626.9826.9425,60,500
08-Jun-202027.0027.2926.2427.2827.2431,70,200
05-Jun-202026.0726.7625.5426.7226.6838,19,300
04-Jun-202028.2528.5827.1427.5127.4734,18,600
03-Jun-202027.2228.1227.1427.6227.5834,73,700
02-Jun-202030.5030.5928.2928.3128.2749,65,800
01-Jun-202029.6430.4629.2230.4430.4052,96,800
29-May-202027.8729.9027.8329.3029.261,00,23,300
28-May-202027.0527.8526.5626.9326.8956,68,400
27-May-202025.2126.1524.6226.1226.0851,68,200
26-May-202027.8227.8225.9625.9925.9552,55,500
22-May-202027.3728.0627.1227.2927.2531,05,900
21-May-202027.1827.3726.0727.0527.0139,44,700
20-May-202027.2128.0027.0027.7527.7143,97,900
19-May-202025.3027.1125.1826.9026.8655,84,400
18-May-202025.3825.7424.6525.0024.9646,28,800
15-May-202023.3124.5522.9624.5024.4666,17,200
15-May-20200.05 Dividend
14-May-202021.4322.2321.3621.9721.8933,51,500
13-May-202022.1122.4521.0521.6021.5229,69,400
12-May-202021.9822.4521.3421.4021.3230,43,200
11-May-202022.3722.4321.1321.5721.4926,46,100
08-May-202022.3122.8622.0022.3622.2831,12,500
07-May-202021.0022.7120.7022.4022.3240,62,300
06-May-202021.9222.2121.4421.5421.4625,85,000
05-May-202022.3322.5421.5922.2422.1638,17,200
04-May-202022.1222.7821.9122.4122.3358,31,600
01-May-202020.7021.9020.3521.7921.7127,47,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...