U.S. Markets open in 2 hrs 8 mins

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.12-0.04 (-0.14%)
At close: 1:00PM EST

28.89 -0.23 (-0.79%)
Before hours: 7:17AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202028.6629.2728.3329.1229.121,962,800
Nov 25, 202029.2029.4628.8529.1629.161,862,300
Nov 24, 202028.5029.2428.3628.7828.783,061,100
Nov 23, 202030.3430.4328.7029.1129.113,582,100
Nov 20, 202031.1631.6030.7130.8030.801,668,500
Nov 19, 202030.1330.9130.1330.3730.371,912,200
Nov 18, 202031.7131.8530.8530.9030.901,933,100
Nov 17, 202032.4532.6131.7131.7431.741,776,200
Nov 16, 202032.9033.2232.2432.6832.681,290,700
Nov 13, 202033.3833.6032.7133.0233.021,357,400
Nov 13, 20200.07 Dividend
Nov 12, 202032.2633.4732.1032.6832.611,768,600
Nov 11, 202032.4732.8131.6931.8431.771,870,900
Nov 10, 202034.0534.2232.6332.6632.592,486,800
Nov 09, 202035.1135.2833.4333.7533.683,197,500
Nov 06, 202036.4437.2835.8236.9336.852,774,500
Nov 05, 202033.4436.2833.2536.1136.033,997,700
Nov 04, 202033.9234.0032.0732.1132.042,069,100
Nov 03, 202033.1534.1032.7933.9733.902,629,500
Nov 02, 202032.0932.8331.6232.8032.731,944,500
Oct 30, 202031.4031.9230.5531.8031.732,493,700
Oct 29, 202029.8431.0829.8130.7630.692,150,700
Oct 28, 202032.1832.2730.1230.3330.272,773,800
Oct 27, 202032.9133.4632.6333.3833.311,036,000
Oct 26, 202032.9433.9432.6332.7332.661,778,700
Oct 23, 202033.4333.5732.8133.2533.181,173,000
Oct 22, 202033.6133.8933.0133.5033.431,859,400
Oct 21, 202033.4834.3033.1934.1634.092,263,700
Oct 20, 202032.4033.2432.1433.0032.931,981,400
Oct 19, 202033.2433.5331.9532.0231.951,872,700
Oct 16, 202033.8433.8432.8632.8832.812,020,200
Oct 15, 202033.4533.8933.2233.5233.451,499,100
Oct 14, 202033.9234.6233.6234.3834.312,148,200
Oct 13, 202033.8333.9632.7533.7533.681,827,300
Oct 12, 202034.1434.6833.5034.2934.221,714,500
Oct 09, 202033.1034.2032.9034.1834.112,362,400
Oct 08, 202031.9832.5731.8432.2832.211,822,700
Oct 07, 202032.4032.8331.5431.6331.563,320,300
Oct 06, 202033.7533.8932.2432.3432.272,278,400
Oct 05, 202033.2534.1633.2433.5733.501,603,900
Oct 02, 202033.5333.7832.6333.0933.021,985,400
Oct 01, 202032.9934.0432.6633.8133.743,010,600
Sep 30, 202032.0432.4831.6332.1532.081,944,500
Sep 29, 202032.5032.8132.0532.3632.292,362,800
Sep 28, 202031.8632.3431.4332.1032.032,359,000
Sep 25, 202030.9431.4430.6031.2431.171,800,200
Sep 24, 202029.9131.6529.6331.3631.293,789,300
Sep 23, 202032.4232.6030.1330.3830.314,638,400
Sep 22, 202032.8833.4232.6033.3033.232,296,300
Sep 21, 202033.6233.8932.0532.7532.683,630,300
Sep 18, 202035.4335.7134.6034.6334.562,792,700
Sep 17, 202034.7735.3333.9735.1935.111,859,600
Sep 16, 202036.3436.5135.6435.9735.891,838,600
Sep 15, 202036.9537.1135.6535.8935.811,996,700
Sep 14, 202034.8936.3234.8236.2436.162,152,100
Sep 11, 202035.3235.9034.2934.4734.401,851,000
Sep 10, 202036.2336.8334.9635.1235.042,048,200
Sep 09, 202034.4235.8834.3635.7735.692,070,200
Sep 08, 202033.3734.8932.5233.8833.812,665,400
Sep 04, 202034.6735.0032.7934.4734.402,731,400
Sep 03, 202035.0835.7433.8635.1235.042,267,100
Sep 02, 202035.1535.5833.9835.5535.471,728,400
Sep 01, 202036.9937.0035.0335.5735.492,168,500
Aug 31, 202036.1536.7335.6536.1636.082,288,300
Aug 28, 202034.9036.0334.5235.7235.642,552,800
Aug 27, 202035.0735.2333.1234.0533.982,185,700
Aug 26, 202032.8334.8632.8134.7334.662,817,800
Aug 25, 202032.8233.3032.0433.2933.222,172,800
Aug 24, 202033.8734.0032.8833.0833.011,701,000
Aug 21, 202033.8633.9032.8933.2233.152,621,200
Aug 20, 202033.5634.4233.4134.3434.272,564,300
Aug 19, 202034.3934.9033.5133.8233.752,500,200
Aug 18, 202036.1936.2534.4934.9134.842,728,500
Aug 17, 202035.1035.2134.2335.1735.092,923,400
Aug 14, 202033.9834.2133.0833.5633.492,145,500
Aug 14, 20200.05 Dividend
Aug 13, 202033.1934.6532.8434.2434.124,633,300
Aug 12, 202033.3933.5932.1832.2432.123,746,200
Aug 11, 202034.0034.1731.8432.0431.927,506,800
Aug 10, 202037.1037.9636.0536.2536.123,237,700
Aug 07, 202037.4337.6536.1436.7036.573,514,000
Aug 06, 202040.0040.1136.9238.4338.295,789,300
Aug 05, 202039.5040.1038.1239.1539.015,009,000
Aug 04, 202037.0938.9536.6338.8138.674,202,300
Aug 03, 202037.2737.4235.6736.9436.812,417,800
Jul 31, 202036.5337.7136.0337.3637.233,589,400
Jul 30, 202036.7337.3635.1035.5235.395,945,800
Jul 29, 202038.1038.2536.6937.6937.553,950,200
Jul 28, 202037.8838.9837.2837.9937.853,622,000
Jul 27, 202038.5839.3337.8938.7738.635,313,000
Jul 24, 202036.1336.9335.7036.7036.573,761,300
Jul 23, 202036.8137.8634.7635.5835.457,366,900
Jul 22, 202036.8137.7435.9637.2437.116,026,400
Jul 21, 202037.4037.4035.2435.6735.545,688,100
Jul 20, 202034.9835.8934.7335.6835.554,262,900
Jul 17, 202033.1134.6433.1134.3934.273,220,600
Jul 16, 202033.0533.5332.2932.8032.682,654,100
Jul 15, 202033.1033.6432.0933.5633.442,845,300
Jul 14, 202031.2433.0230.9032.9832.863,130,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...