PAAS - Pan American Silver Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201916.7816.9016.6716.7016.701,472,800
Aug 21, 201916.6617.0016.5816.8916.892,155,900
Aug 20, 201916.3816.9416.3516.7916.791,975,400
Aug 19, 201916.0716.5415.8816.2616.263,206,800
Aug 16, 201916.7116.9616.4016.5016.503,067,700
Aug 16, 20190.035 Dividend
Aug 15, 201916.7017.1016.5516.9916.952,323,600
Aug 14, 201917.1717.2616.7416.7616.733,539,500
Aug 13, 201917.2817.3916.2816.7216.694,954,500
Aug 12, 201917.2217.4916.9317.0016.964,199,700
Aug 09, 201917.2917.3617.0517.0617.022,283,300
Aug 08, 201916.6617.4516.3617.3117.273,828,100
Aug 07, 201917.3417.4416.8216.9716.946,294,200
Aug 06, 201916.6116.9116.3216.6716.644,194,500
Aug 05, 201916.6617.2316.5716.6816.654,788,800
Aug 02, 201916.4116.5516.0116.1016.073,897,300
Aug 01, 201914.9116.7514.6516.6416.618,245,400
Jul 31, 201915.8615.9715.1015.1915.164,092,300
Jul 30, 201916.0116.1715.8716.0516.022,371,200
Jul 29, 201915.8115.9415.6015.9015.871,838,900
Jul 26, 201915.7815.9415.5915.6915.661,940,000
Jul 25, 201916.2216.5415.5615.7015.674,603,600
Jul 24, 201915.8116.4215.6916.3916.364,485,800
Jul 23, 201915.7616.0115.4515.6115.583,402,300
Jul 22, 201915.5115.7915.2815.7015.673,127,600
Jul 19, 201915.4615.7315.1515.3515.325,335,400
Jul 18, 201915.1815.5214.7915.4515.427,748,500
Jul 17, 201914.4215.0514.1114.9614.937,667,500
Jul 16, 201913.1914.1513.1214.0113.987,785,100
Jul 15, 201913.1813.2212.9513.1913.161,948,800
Jul 12, 201912.8513.1012.7713.0813.051,856,900
Jul 11, 201913.2313.3112.7712.8512.823,185,300
Jul 10, 201913.2013.2712.9813.2713.242,529,500
Jul 09, 201912.6313.0212.6213.0212.992,033,000
Jul 08, 201912.9913.0512.6912.6912.661,954,100
Jul 05, 201912.8312.9712.4912.9112.882,679,600
Jul 03, 201913.1013.1612.7912.9512.921,602,900
Jul 02, 201912.6513.1212.4413.0413.013,314,400
Jul 01, 201912.6812.8112.3912.5312.502,531,700
Jun 28, 201912.9212.9512.7112.9112.881,920,900
Jun 27, 201912.9413.0112.8312.9012.871,571,700
Jun 26, 201912.8913.2812.8613.0413.012,465,400
Jun 25, 201913.5013.6212.9413.1413.114,669,600
Jun 24, 201913.0913.3812.9513.3413.314,676,200
Jun 21, 201912.6512.8712.4212.8512.825,200,400
Jun 20, 201912.3212.6312.2312.5712.546,954,600
Jun 19, 201911.7211.9011.6111.7811.762,791,100
Jun 18, 201911.9612.0111.5911.8011.782,309,100
Jun 17, 201911.6111.8211.5911.7811.761,827,800
Jun 14, 201911.8011.8411.4811.6311.612,819,100
Jun 13, 201911.4911.7011.4311.6911.671,802,200
Jun 12, 201911.4011.6011.3511.5111.491,316,000
Jun 11, 201911.0811.4611.0511.3211.301,773,400
Jun 10, 201911.3611.3911.0511.0611.042,452,200
Jun 07, 201911.5911.7811.5111.5911.572,251,300
Jun 06, 201911.6111.6711.3511.4611.442,251,600
Jun 05, 201911.6511.7711.2711.5511.534,190,100
Jun 04, 201911.3711.4911.2611.4511.432,251,700
Jun 03, 201911.0811.4811.0411.4611.444,166,900
May 31, 201910.5810.9210.5110.8710.852,912,400
May 30, 201910.2710.4810.2610.4610.441,529,500
May 29, 201910.4310.5310.2710.3010.281,622,200
May 28, 201910.3510.4910.3210.3610.342,438,300
May 24, 201910.3810.5510.3110.4910.471,996,100
May 23, 201910.3910.6310.3110.3310.312,508,000
May 22, 201910.7110.7810.2910.3410.322,017,600
May 21, 201910.5810.7410.3510.6910.673,454,900
May 20, 201910.8710.8810.5110.5110.491,925,600
May 17, 201910.7810.9610.7110.9110.893,159,700
May 17, 20190.035 Dividend
May 16, 201911.0211.1010.7210.8410.782,519,600
May 15, 201911.4011.5011.0911.1011.041,896,100
May 14, 201911.6511.7011.2911.3711.311,527,900
May 13, 201911.6411.6911.4211.6811.622,163,500
May 10, 201911.8311.8811.4311.4411.382,426,500
May 09, 201912.0012.3811.8111.8111.752,056,700
May 08, 201912.3412.4511.9712.0011.941,883,600
May 07, 201911.9312.3311.8412.2712.212,316,600
May 06, 201911.9512.1011.8811.9611.901,078,700
May 03, 201912.0712.2311.9211.9811.922,225,400
May 02, 201912.3212.3311.8011.8411.783,281,600
May 01, 201912.6412.8412.3912.4312.362,081,100
Apr 30, 201912.7112.8712.6612.7112.641,384,900
Apr 29, 201912.8612.8612.6112.7012.631,160,300
Apr 26, 201912.7712.9912.6912.9712.901,804,800
Apr 25, 201912.5712.7312.4912.6212.551,471,700
Apr 24, 201912.3412.7212.3112.5812.511,217,100
Apr 23, 201912.4012.4412.2812.3512.281,590,400
Apr 22, 201912.6512.7112.4612.4812.411,647,000
Apr 18, 201912.8713.0112.6412.6612.592,276,200
Apr 17, 201913.0513.0812.8212.8812.811,526,800
Apr 16, 201913.2013.2513.0213.0512.981,227,300
Apr 15, 201913.1013.4113.0713.3613.291,186,100
Apr 12, 201913.3213.4013.1713.2613.191,068,000
Apr 11, 201913.2613.5013.2313.2713.201,322,300
Apr 10, 201913.4813.6913.4513.4613.391,562,300
Apr 09, 201913.5113.5713.3413.4813.411,297,500
Apr 08, 201913.4213.5213.3513.4313.361,438,000
Apr 05, 201913.3213.3413.1413.2613.191,072,900
Apr 04, 201912.9413.3312.8913.3313.261,559,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...