Pan American Silver Corp. (NY: PAAS )

19.16 -0.44 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 20.20 20.60 18.93 19.16 13,014,456 -0.44(-2.24%)
Apr 11, 2024 19.30 19.66 18.86 19.60 7,587,381 +0.57(+3.00%)
Apr 10, 2024 18.27 19.37 18.12 19.03 9,925,547 -0.27(-1.40%)
Apr 09, 2024 18.58 19.41 18.50 19.30 12,180,672 +1.23(+6.81%)
Apr 08, 2024 18.03 18.28 17.55 18.07 8,968,032 +0.54(+3.08%)
Apr 05, 2024 16.72 17.68 16.57 17.53 7,968,988 +0.84(+5.03%)
Apr 04, 2024 16.85 17.06 16.55 16.69 6,468,752 -0.20(-1.18%)
Apr 03, 2024 15.92 16.97 15.86 16.89 11,031,255 +1.10(+6.97%)
Apr 02, 2024 15.50 15.89 15.45 15.79 7,426,689 +0.54(+3.54%)
Apr 01, 2024 15.47 15.58 15.10 15.25 4,423,115 +0.17(+1.13%)
Mar 28, 2024 14.69 15.04 14.69 15.08 4,232,745 +0.50(+3.43%)
Mar 27, 2024 13.96 14.60 13.95 14.58 3,234,908 +0.66(+4.74%)
Mar 26, 2024 14.25 14.37 13.91 13.92 2,301,195 -0.15(-1.07%)
Mar 25, 2024 14.04 14.26 14.00 14.07 2,217,374 +0.23(+1.66%)
Mar 22, 2024 13.92 14.14 13.79 13.84 2,853,116 -0.15(-1.07%)
Mar 21, 2024 14.51 14.58 13.97 13.99 5,015,889 -0.24(-1.69%)
Mar 20, 2024 13.68 14.40 13.52 14.23 4,474,452 +0.53(+3.87%)
Mar 19, 2024 14.03 14.15 13.63 13.70 3,368,700 -0.49(-3.45%)
Mar 18, 2024 14.43 14.48 14.15 14.19 2,697,893 -0.31(-2.14%)
Mar 15, 2024 14.11 14.52 14.08 14.50 5,254,746 +0.34(+2.40%)
Mar 14, 2024 14.24 14.32 14.05 14.16 3,591,212 -0.14(-0.98%)
Mar 13, 2024 13.98 14.50 13.88 14.30 3,330,402 +0.33(+2.36%)
Mar 12, 2024 13.86 14.03 13.69 13.97 2,911,184 -0.09(-0.64%)
Mar 11, 2024 13.85 14.30 13.78 14.06 4,263,318 +0.23(+1.66%)
Mar 08, 2024 14.05 14.19 13.75 13.83 4,090,265 -0.18(-1.28%)
Mar 07, 2024 13.65 14.03 13.47 14.01 7,045,578 +0.55(+4.09%)
Mar 06, 2024 13.46 13.65 13.34 13.46 3,599,021 +0.26(+1.97%)
Mar 05, 2024 13.56 13.61 13.16 13.20 4,621,454 -0.18(-1.35%)
Mar 04, 2024 13.13 13.46 13.00 13.38 4,695,210 +0.49(+3.80%)
Mar 01, 2024 12.44 12.96 12.19 12.89 4,791,549 +0.68(+5.57%)
Feb 29, 2024 12.20 12.45 12.16 12.21 4,457,610 +0.20(+1.64%)
Feb 28, 2024 12.29 12.29 12.00 12.01 3,209,435 -0.28(-2.24%)
Feb 27, 2024 12.44 12.47 12.18 12.29 5,160,996 -0.11(-0.87%)
Feb 26, 2024 12.54 12.54 12.31 12.40 4,012,987 -0.25(-1.95%)
Feb 23, 2024 12.49 12.67 12.21 12.64 3,163,165 +0.22(+1.74%)
Feb 22, 2024 12.40 12.75 12.29 12.43 3,892,511 -0.30(-2.32%)
Feb 21, 2024 12.76 12.78 12.58 12.72 2,055,475 -0.02(-0.15%)
Feb 20, 2024 12.91 13.03 12.67 12.74 3,087,182 -0.17(-1.30%)
Feb 16, 2024 12.65 13.06 12.57 12.91 4,442,744 +0.18(+1.39%)
Feb 15, 2024 12.41 12.81 12.40 12.73 3,576,292 +0.53(+4.35%)
Feb 14, 2024 12.11 12.24 11.97 12.20 3,261,852 +0.14(+1.14%)
Feb 13, 2024 12.60 12.60 11.96 12.06 5,429,913 -0.88(-6.77%)
Feb 12, 2024 12.77 13.03 12.76 12.94 3,617,306 +0.14(+1.08%)
Feb 09, 2024 12.98 12.98 12.62 12.80 3,421,588 -0.11(-0.84%)
Feb 08, 2024 12.92 13.02 12.85 12.91 2,516,501 -0.09(-0.68%)
Feb 07, 2024 13.19 13.19 12.95 13.00 1,909,564 -0.13(-0.97%)
Feb 06, 2024 12.97 13.16 12.85 13.12 2,649,010 +0.22(+1.68%)
Feb 05, 2024 13.24 13.24 12.85 12.91 3,522,336 -0.52(-3.88%)
Feb 02, 2024 13.49 13.50 13.21 13.43 3,509,327 -0.41(-2.98%)
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.