PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202021.7921.7921.1921.3421.342,043,500
Jan 16, 202022.0022.0121.3321.6421.644,120,000
Jan 15, 202022.8923.0822.0522.7322.733,340,500
Jan 14, 202021.7322.5621.6722.5222.523,812,600
Jan 13, 202022.4122.4221.9721.9921.992,214,400
Jan 10, 202022.1822.8122.1522.5622.562,457,500
Jan 09, 202022.0422.3621.9322.1322.133,071,500
Jan 08, 202023.2023.3222.1722.3922.393,909,600
Jan 07, 202023.1623.6422.9123.5023.502,639,300
Jan 06, 202023.9523.9722.9423.1623.162,710,100
Jan 03, 202023.8523.8923.3623.4823.483,448,900
Jan 02, 202023.9624.0223.1723.4823.482,913,700
Dec 31, 201923.9724.0223.6023.6923.691,908,800
Dec 30, 201923.1423.9123.1023.8023.804,091,000
Dec 27, 201923.5723.5922.9123.1423.142,191,300
Dec 26, 201923.4023.6522.9523.5523.553,370,900
Dec 24, 201922.5623.1722.4423.0923.091,346,100
Dec 23, 201921.7722.4721.7522.4322.434,190,300
Dec 20, 201921.8621.8821.3121.6021.603,704,700
Dec 19, 201921.6821.8621.5421.7921.793,187,000
Dec 18, 201921.0221.7121.0121.6821.683,370,300
Dec 17, 201921.4121.6921.3821.4021.402,335,400
Dec 16, 201921.6021.6721.3121.4121.412,933,200
Dec 13, 201920.9421.5720.9121.5321.533,975,100
Dec 12, 201920.9921.3220.4421.2621.264,293,400
Dec 11, 201919.9520.7519.8020.7220.723,661,200
Dec 10, 201919.8319.9519.7119.7719.771,965,900
Dec 09, 201920.0020.0219.6519.7419.742,049,100
Dec 06, 201920.3320.3819.8219.8219.823,583,500
Dec 05, 201920.2820.9120.2720.7720.772,991,600
Dec 04, 201920.3820.5419.9220.3720.372,651,400
Dec 03, 201920.2120.5420.0220.5420.544,238,500
Dec 02, 201919.1219.8919.0319.8719.873,978,200
Nov 29, 201918.6919.3418.6019.2519.252,232,900
Nov 27, 201918.7418.7618.4418.6918.692,426,800
Nov 26, 201918.4518.9018.3318.8618.862,000,900
Nov 25, 201918.2318.5618.1218.3218.321,683,300
Nov 22, 201918.5818.6618.3818.4018.402,511,000
Nov 21, 201918.7518.9918.5318.5318.532,030,100
Nov 20, 201918.7219.0618.6118.9118.911,878,100
Nov 19, 201918.7019.0318.5818.6618.662,263,000
Nov 18, 201918.3918.8218.3318.8118.812,112,200
Nov 15, 201918.2218.5418.1418.4118.412,255,600
Nov 15, 20190.035 Dividend
Nov 14, 201918.2018.5418.1118.3718.342,575,300
Nov 13, 201917.9518.2717.9018.0518.022,065,200
Nov 12, 201917.5817.8317.1317.8217.792,165,500
Nov 11, 201917.5417.8417.4317.7217.692,332,800
Nov 08, 201917.1917.8017.0617.5417.513,641,000
Nov 07, 201916.7917.6916.5217.3917.364,715,000
Nov 06, 201916.6116.8816.3916.7916.761,776,600
Nov 05, 201916.3516.8016.2916.5916.563,440,800
Nov 04, 201917.0717.1616.7016.7216.692,258,300
Nov 01, 201916.8317.0716.6217.0617.032,644,100
Oct 31, 201917.0617.0816.4917.0517.026,613,700
Oct 30, 201916.3516.7216.2016.7116.683,646,700
Oct 29, 201916.0716.4015.9616.2616.232,191,900
Oct 28, 201916.8016.8516.0216.2316.203,542,900
Oct 25, 201916.7617.3916.6617.0216.994,129,500
Oct 24, 201916.0716.3916.0116.2616.233,412,900
Oct 23, 201915.9816.1015.8015.9115.881,486,500
Oct 22, 201915.9315.9815.5015.8615.831,866,900
Oct 21, 201916.4816.5215.8015.9215.892,288,800
Oct 18, 201916.2816.5716.2816.4016.371,819,900
Oct 17, 201915.8316.4115.8216.3616.331,829,200
Oct 16, 201915.6415.8715.4415.8715.841,745,900
Oct 15, 201916.0016.0915.4915.5415.512,973,500
Oct 14, 201916.2116.3916.0716.1216.092,309,100
Oct 11, 201916.2216.3916.0416.2316.205,760,100
Oct 10, 201916.1116.4615.8516.4116.382,496,300
Oct 09, 201916.4716.5516.0916.1116.081,552,900
Oct 08, 201916.5216.5516.1416.4716.441,786,000
Oct 07, 201916.0516.3216.0016.1316.101,448,800
Oct 04, 201915.8216.3115.7516.2616.231,686,700
Oct 03, 201915.9316.4215.8415.9315.902,560,400
Oct 02, 201915.9216.0915.6515.9115.882,437,500
Oct 01, 201915.5916.0215.5415.6715.642,850,500
Sep 30, 201915.7916.0515.4015.6815.653,810,700
Sep 27, 201916.2516.4415.9416.1516.123,806,300
Sep 26, 201917.0717.2316.6416.6516.622,356,600
Sep 25, 201917.6117.7316.7216.9816.953,046,300
Sep 24, 201917.3717.9017.1517.8317.803,590,300
Sep 23, 201917.1517.7317.1017.6517.625,023,000
Sep 20, 201916.7216.8616.4216.8016.774,263,600
Sep 19, 201916.6216.8216.5116.7416.711,952,700
Sep 18, 201916.9116.9916.1616.5116.483,892,700
Sep 17, 201916.6717.1116.5417.0216.993,172,300
Sep 16, 201916.7216.8416.1716.5816.554,322,900
Sep 13, 201916.9017.0716.1916.2316.204,907,900
Sep 12, 201917.6917.8016.7016.7816.754,584,600
Sep 11, 201917.3417.7617.1517.2117.183,891,800
Sep 10, 201917.1217.6817.0617.3217.292,840,200
Sep 09, 201917.7817.7816.9617.2717.243,990,200
Sep 06, 201918.0018.5817.7317.7517.724,114,200
Sep 05, 201918.5618.6017.8018.0217.994,562,500
Sep 04, 201918.8319.0518.5818.8618.824,130,000
Sep 03, 201918.7419.4818.6218.8218.784,844,700
Aug 30, 201918.3018.6218.1518.4518.412,550,700
Aug 29, 201918.8018.8817.9318.1818.154,024,300
Aug 28, 201918.9119.0618.3618.7118.674,224,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...