Pan American Silver Corp. (NY: PAAS )

12.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 13.12 13.24 12.88 12.95 3,037,429 -0.17(-1.30%)
Feb 16, 2024 12.86 13.28 12.78 13.12 4,371,145 +0.18(+1.39%)
Feb 15, 2024 12.61 13.02 12.60 12.94 3,518,657 +0.54(+4.35%)
Feb 14, 2024 12.31 12.44 12.17 12.40 3,209,284 +0.14(+1.14%)
Feb 13, 2024 12.81 12.81 12.16 12.26 5,342,405 -0.89(-6.77%)
Feb 12, 2024 12.98 13.24 12.96 13.15 3,559,010 +0.14(+1.08%)
Feb 09, 2024 13.19 13.19 12.83 13.01 3,366,446 -0.11(-0.84%)
Feb 08, 2024 13.13 13.23 13.06 13.12 2,475,945 -0.09(-0.68%)
Feb 07, 2024 13.41 13.41 13.16 13.21 1,878,790 -0.13(-0.97%)
Feb 06, 2024 13.18 13.38 13.06 13.34 2,606,319 +0.22(+1.68%)
Feb 05, 2024 13.46 13.46 13.06 13.12 3,465,570 -0.53(-3.88%)
Feb 02, 2024 13.71 13.72 13.43 13.65 3,452,771 -0.42(-2.99%)
Feb 01, 2024 13.74 14.08 13.70 14.07 4,154,878 +0.55(+4.07%)
Jan 31, 2024 13.67 13.91 13.43 13.52 4,209,199 -0.08(-0.59%)
Jan 30, 2024 13.73 13.79 13.40 13.60 2,586,543 -0.14(-1.02%)
Jan 29, 2024 13.93 14.01 13.69 13.74 5,055,957 -0.15(-1.08%)
Jan 26, 2024 13.89 14.13 13.85 13.89 1,871,255 -0.10(-0.71%)
Jan 25, 2024 13.88 14.10 13.84 13.99 2,478,859 +0.27(+1.97%)
Jan 24, 2024 14.38 14.42 13.69 13.72 2,828,075 -0.28(-2.00%)
Jan 23, 2024 13.90 14.07 13.76 14.00 2,440,681 +0.24(+1.74%)
Jan 22, 2024 13.41 13.90 13.34 13.76 2,795,869 +0.16(+1.18%)
Jan 19, 2024 13.74 13.76 13.41 13.60 3,688,600 -0.12(-0.87%)
Jan 18, 2024 13.61 13.73 13.44 13.72 4,709,944 +0.02(+0.15%)
Jan 17, 2024 14.32 14.34 13.59 13.70 6,296,195 -0.98(-6.68%)
Jan 16, 2024 15.17 15.19 14.66 14.68 2,606,367 -0.81(-5.23%)
Jan 12, 2024 15.11 15.58 15.11 15.49 3,550,379 +0.74(+5.02%)
Jan 11, 2024 15.01 15.09 14.50 14.75 3,260,967 -0.28(-1.86%)
Jan 10, 2024 15.26 15.30 14.81 15.03 2,774,010 -0.15(-0.99%)
Jan 09, 2024 15.60 15.60 15.08 15.18 2,025,274 -0.25(-1.62%)
Jan 08, 2024 15.37 15.47 15.12 15.43 2,127,343 -0.05(-0.32%)
Jan 05, 2024 15.53 15.98 15.32 15.48 2,356,854 -0.01(-0.06%)
Jan 04, 2024 15.32 15.50 15.09 15.49 2,730,474 +0.27(+1.77%)
Jan 03, 2024 15.59 15.59 15.14 15.22 3,579,319 -0.70(-4.40%)
Jan 02, 2024 16.31 16.44 15.88 15.92 2,599,900 -0.41(-2.51%)
Dec 29, 2023 16.38 16.47 16.12 16.33 3,209,866 -0.21(-1.27%)
Dec 28, 2023 16.73 17.07 16.54 16.54 2,563,194 -0.36(-2.13%)
Dec 27, 2023 16.78 17.03 16.73 16.90 2,601,860 +0.11(+0.66%)
Dec 26, 2023 16.79 16.86 16.57 16.79 1,608,683 +0.08(+0.48%)
Dec 22, 2023 16.78 17.20 16.68 16.71 3,260,123 +0.28(+1.70%)
Dec 21, 2023 16.10 16.52 16.08 16.43 3,326,153 +0.52(+3.27%)
Dec 20, 2023 16.24 16.29 15.89 15.91 3,761,897 -0.24(-1.49%)
Dec 19, 2023 15.63 16.21 15.60 16.15 5,001,345 +0.73(+4.73%)
Dec 18, 2023 15.65 15.69 15.34 15.42 2,504,404 -0.15(-0.96%)
Dec 15, 2023 15.65 15.71 15.41 15.57 5,611,388 -0.18(-1.14%)
Dec 14, 2023 15.92 16.24 15.64 15.75 4,986,103 +0.21(+1.35%)
Dec 13, 2023 14.33 15.56 14.26 15.54 4,484,995 +1.20(+8.37%)
Dec 12, 2023 14.85 14.88 14.31 14.34 2,889,212 -0.46(-3.11%)
Dec 11, 2023 14.62 14.85 14.39 14.80 3,140,397 -0.07(-0.47%)
Dec 08, 2023 15.13 15.21 14.80 14.87 2,193,603 -0.44(-2.87%)
Dec 07, 2023 15.42 15.44 15.10 15.31 1,970,656 -0.03(-0.20%)
Dec 06, 2023 15.61 15.75 15.34 15.34 1,550,914 -0.05(-0.32%)
Dec 05, 2023 15.84 15.87 15.20 15.39 3,512,408 -0.52(-3.27%)
Dec 04, 2023 15.67 16.11 15.67 15.91 3,928,656 -0.27(-1.67%)
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.