Skip to main content

Pan American Silver Corp. (NY: PAAS )

20.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 20.50 20.63 20.14 20.27 2,702,265 -0.05(-0.25%)
Jun 21, 2024 20.51 20.55 20.07 20.32 11,672,887 -0.38(-1.84%)
Jun 20, 2024 20.31 20.89 20.08 20.70 6,120,246 +0.77(+3.86%)
Jun 18, 2024 19.60 20.16 19.41 19.93 3,338,852 +0.31(+1.58%)
Jun 17, 2024 19.73 19.82 19.38 19.62 3,723,231 -0.27(-1.36%)
Jun 14, 2024 20.04 20.10 19.48 19.89 3,623,226 +0.12(+0.61%)
Jun 13, 2024 20.19 20.44 19.59 19.77 3,311,636 -0.52(-2.56%)
Jun 12, 2024 20.79 21.00 20.16 20.29 3,719,090 +0.23(+1.15%)
Jun 11, 2024 19.80 20.15 19.53 20.06 2,767,790 +0.00(+0.00%)
Jun 10, 2024 20.03 20.11 19.38 20.06 5,175,356 +0.18(+0.91%)
Jun 07, 2024 20.73 20.73 19.80 19.88 5,666,954 -1.73(-8.01%)
Jun 06, 2024 20.80 21.66 20.66 21.61 4,119,832 +1.01(+4.90%)
Jun 05, 2024 20.31 20.67 20.12 20.60 3,420,402 +0.39(+1.93%)
Jun 04, 2024 21.22 21.33 20.15 20.21 5,299,135 -1.50(-6.91%)
Jun 03, 2024 21.87 22.03 21.57 21.71 2,929,479 -0.29(-1.32%)
May 31, 2024 22.38 22.53 21.57 22.00 3,413,475 -0.23(-1.03%)
May 30, 2024 21.94 22.55 21.94 22.23 2,874,743 +0.08(+0.36%)
May 29, 2024 22.28 22.48 22.07 22.15 3,329,421 -0.49(-2.16%)
May 28, 2024 22.11 22.75 21.90 22.64 6,004,517 +1.60(+7.60%)
May 24, 2024 21.05 21.39 20.96 21.04 4,357,208 +0.21(+1.01%)
May 23, 2024 21.32 21.46 20.72 20.83 5,796,731 -0.50(-2.34%)
May 22, 2024 21.94 22.28 21.24 21.33 7,044,289 -0.89(-4.01%)
May 21, 2024 22.06 22.48 21.76 22.22 4,981,697 -0.23(-1.02%)
May 20, 2024 21.96 22.68 21.26 22.45 8,064,699 +0.91(+4.22%)
May 17, 2024 21.35 21.58 20.65 21.54 12,882,600 +1.33(+6.57%)
May 16, 2024 20.18 20.41 19.90 20.21 4,212,500 -0.21(-1.01%)
May 15, 2024 20.16 20.68 19.79 20.42 6,022,227 +0.44(+2.21%)
May 14, 2024 19.62 20.03 19.56 19.98 3,628,819 +0.38(+1.95%)
May 13, 2024 19.88 20.14 19.42 19.59 3,857,038 -0.37(-1.87%)
May 10, 2024 20.47 20.49 19.95 19.97 5,310,954 -0.27(-1.36%)
May 09, 2024 18.79 20.51 18.62 20.24 11,002,550 +1.96(+10.74%)
May 08, 2024 18.24 18.69 18.14 18.28 4,416,760 -0.26(-1.43%)
May 07, 2024 18.45 18.63 18.34 18.54 2,513,538 +0.03(+0.16%)
May 06, 2024 18.42 18.71 18.30 18.51 3,364,995 +0.61(+3.40%)
May 03, 2024 18.06 18.37 17.80 17.91 3,956,753 -0.13(-0.71%)
May 02, 2024 17.93 18.27 17.86 18.03 4,743,933 -0.19(-1.02%)
May 01, 2024 18.11 18.85 18.02 18.22 4,500,163 +0.13(+0.70%)
Apr 30, 2024 18.12 18.61 18.09 18.09 4,605,741 -0.78(-4.11%)
Apr 29, 2024 18.79 19.03 18.40 18.87 4,187,359 +0.21(+1.10%)
Apr 26, 2024 18.93 19.01 18.45 18.66 2,584,509 +0.05(+0.26%)
Apr 25, 2024 18.28 18.74 17.98 18.61 5,703,363 +0.34(+1.88%)
Apr 24, 2024 18.10 18.39 17.98 18.27 2,150,255 +0.00(+0.00%)
Apr 23, 2024 17.80 18.40 17.71 18.27 3,533,392 +0.37(+2.08%)
Apr 22, 2024 17.78 18.33 17.67 17.90 5,263,728 -0.81(-4.35%)
Apr 19, 2024 18.72 18.99 18.56 18.71 4,291,721 +0.01(+0.05%)
Apr 18, 2024 18.93 18.93 18.40 18.70 4,716,635 +0.16(+0.85%)
Apr 17, 2024 18.70 19.06 18.31 18.54 5,260,254 +0.10(+0.53%)
Apr 16, 2024 18.19 18.59 17.85 18.45 6,859,861 -0.28(-1.52%)
Apr 15, 2024 19.02 19.17 18.32 18.73 8,329,067 -0.07(-0.37%)
Apr 12, 2024 19.82 20.21 18.57 18.80 13,264,074 -0.43(-2.24%)
Apr 11, 2024 18.94 19.29 18.50 19.23 7,732,907 +0.56(+2.99%)
Apr 10, 2024 17.93 19.01 17.78 18.67 10,115,919 -0.26(-1.40%)
Apr 09, 2024 18.23 19.04 18.15 18.94 12,414,298 +1.21(+6.81%)
Apr 08, 2024 17.69 17.94 17.22 17.73 9,140,039 +0.53(+3.08%)
Apr 05, 2024 16.41 17.35 16.26 17.20 8,121,833 +0.82(+5.03%)
Apr 04, 2024 16.53 16.74 16.24 16.38 6,592,823 -0.20(-1.18%)
Apr 03, 2024 15.62 16.65 15.56 16.57 11,242,835 +1.08(+6.97%)
Apr 02, 2024 15.21 15.59 15.16 15.49 7,569,133 +0.53(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.