Pan American Silver Corp. (NY: PAAS )

22.52 -0.42 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.75 22.76 21.71 22.52 3,017,407 -0.42(-1.83%)
Jul 18, 2024 23.71 23.71 22.85 22.94 4,804,187 -0.63(-2.67%)
Jul 17, 2024 24.20 24.22 23.32 23.57 3,694,677 -0.61(-2.52%)
Jul 16, 2024 23.53 24.27 23.11 24.18 6,156,057 +0.97(+4.18%)
Jul 15, 2024 23.62 23.70 23.08 23.21 3,300,356 -0.51(-2.15%)
Jul 12, 2024 23.50 24.14 23.42 23.72 3,310,488 -0.28(-1.17%)
Jul 11, 2024 23.53 24.11 23.21 24.00 6,439,300 +1.33(+5.87%)
Jul 10, 2024 21.97 22.72 21.85 22.67 3,498,777 +1.18(+5.49%)
Jul 09, 2024 21.54 21.83 21.34 21.49 2,643,083 -0.05(-0.23%)
Jul 08, 2024 21.20 21.55 21.07 21.54 3,008,474 +0.04(+0.19%)
Jul 05, 2024 21.20 21.80 21.11 21.50 4,674,521 +0.58(+2.77%)
Jul 03, 2024 20.55 21.10 20.43 20.92 3,070,488 +1.02(+5.13%)
Jul 02, 2024 19.69 19.93 19.55 19.90 2,162,729 +0.29(+1.48%)
Jul 01, 2024 19.89 20.06 19.55 19.61 2,370,933 -0.27(-1.36%)
Jun 28, 2024 20.45 20.50 19.73 19.88 3,058,572 -0.33(-1.63%)
Jun 27, 2024 20.32 20.58 20.19 20.21 2,074,880 +0.09(+0.45%)
Jun 26, 2024 19.72 20.12 19.51 20.12 2,834,320 +0.34(+1.72%)
Jun 25, 2024 20.11 20.16 19.67 19.78 2,577,672 -0.49(-2.42%)
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 +0.71(+3.27%)
May 17, 2024 21.55 21.78 20.84 21.74 12,764,085 +1.14(+5.53%)
May 16, 2024 20.57 20.80 20.28 20.60 4,133,225 -0.21(-1.01%)
May 15, 2024 20.55 21.08 20.17 20.81 5,908,894 +0.45(+2.21%)
May 14, 2024 20.00 20.41 19.94 20.36 3,560,528 +0.39(+1.95%)
May 13, 2024 20.26 20.53 19.79 19.97 3,784,452 -0.38(-1.87%)
May 10, 2024 20.86 20.88 20.33 20.35 5,211,007 -0.28(-1.36%)
May 09, 2024 19.15 20.90 18.98 20.63 10,795,492 +2.00(+10.74%)
May 08, 2024 18.59 19.05 18.49 18.63 4,333,641 -0.27(-1.43%)
May 07, 2024 18.80 18.99 18.69 18.90 2,466,236 +0.03(+0.16%)
May 06, 2024 18.77 19.07 18.65 18.87 3,301,669 +0.62(+3.40%)
May 03, 2024 18.41 18.72 18.14 18.25 3,882,291 -0.13(-0.71%)
May 02, 2024 18.27 18.62 18.20 18.38 4,654,657 -0.19(-1.02%)
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.