Advertisement
U.S. markets closed

Pan American Silver Corp. (PAAS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
30.39-1.18 (-3.74%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202430.6130.6729.9430.3930.392,382,925
Nov 22, 202432.2032.2631.5631.5731.57792,800
Nov 21, 202431.6932.0231.2532.0032.00598,900
Nov 20, 202431.4131.6231.2031.3631.36555,800
Nov 19, 202432.1832.1831.4231.7531.75533,400
Nov 18, 202431.2132.1631.2131.8131.81848,300
Nov 18, 20240.141 Dividend
Nov 15, 202430.9131.2530.1530.1730.03766,800
Nov 14, 202429.7030.7629.7030.7430.60664,400
Nov 13, 202431.0531.4229.9430.1329.99521,500
Nov 12, 202429.9930.7529.8030.6430.50706,100
Nov 11, 202430.1430.6029.2930.1730.03856,400
Nov 08, 202432.0532.2930.9531.4931.34689,800
Nov 07, 202431.7532.5931.2032.4332.28635,700
Nov 06, 202429.3031.8729.0131.3431.19959,700
Nov 05, 202431.7832.0530.9531.1531.00639,400
Nov 04, 202432.0332.2031.4831.6031.45842,500
Nov 01, 202432.9933.1532.0132.0831.93782,600
Oct 31, 202433.1033.1631.8632.5632.411,069,600
Oct 30, 202434.5734.5733.4233.8433.68616,700
Oct 29, 202434.4634.9734.2134.7534.59506,800
Oct 28, 202434.1534.4133.7733.9733.81634,100
Oct 25, 202434.5935.0334.1634.3734.21468,100
Oct 24, 202435.7235.7334.3335.1334.97954,800
Oct 23, 202434.9435.4934.6135.3635.19722,200
Oct 22, 202434.9836.0034.7635.7535.581,092,400
Oct 21, 202435.1035.5634.2134.3434.181,164,700
Oct 18, 202431.0033.8930.9633.6933.531,423,000
Oct 17, 202430.5930.8330.2130.4830.34403,600
Oct 16, 202431.1231.7530.2730.3130.17461,700
Oct 15, 202430.1330.8130.0530.7430.60565,100
Oct 11, 202431.1731.4930.6230.6530.51453,200
Oct 10, 202429.2631.0129.1230.8730.73710,300
Oct 09, 202428.6929.1328.3529.1028.96349,600
Oct 08, 202428.6028.9528.3528.9028.76555,900
Oct 07, 202429.0429.0628.5328.9228.78567,100
Oct 04, 202429.0030.0928.8929.2029.06650,400
Oct 03, 202428.8329.0028.3928.9528.81386,900
Oct 02, 202429.2829.7128.8429.0928.95459,700
Oct 01, 202428.5829.1428.5529.0828.94848,600
Sep 30, 202428.5028.5927.7828.2428.111,308,700
Sep 27, 202429.9430.0828.9128.9828.84629,200
Sep 26, 202429.8530.6829.6930.1430.00952,900
Sep 25, 202429.6430.0129.4529.5029.36914,300
Sep 24, 202428.6630.0028.4429.8229.68818,400
Sep 23, 202428.8429.2828.2628.2928.16606,300
Sep 20, 202429.0929.3528.6929.0028.861,942,900
Sep 19, 202429.1029.1028.1028.5428.41911,200
Sep 18, 202428.5029.3927.8027.8127.68968,700
Sep 17, 202428.6629.1928.3028.4328.30707,000
Sep 16, 202428.9629.5528.7828.8828.75736,300
Sep 13, 202428.5528.9828.3628.8328.70999,000
Sep 12, 202426.8128.3526.8127.8627.73880,700
Sep 11, 202425.6426.1925.4626.1726.05955,400
Sep 10, 202425.5825.8225.1925.7825.66698,600
Sep 09, 202425.3825.7425.3825.5125.39397,400
Sep 06, 202426.0126.0825.1225.2425.12738,500
Sep 05, 202426.2226.7025.9226.0525.93702,800
Sep 04, 202425.6425.9725.5725.6525.53585,100
Sep 03, 202426.7926.8325.5125.9525.83942,700
Aug 30, 202427.5227.6127.0127.2227.091,091,800
Aug 29, 202427.5027.7627.2527.5927.46474,400
Aug 28, 202427.7627.9027.0627.4027.27893,400
Aug 27, 202428.5728.6328.0828.5028.37332,600
Aug 26, 202429.2929.4528.6928.8128.68341,100
Aug 23, 202428.8028.9328.2728.7928.66614,600
Aug 22, 202429.4029.4128.2528.4528.321,130,000
Aug 21, 202428.9929.4328.6629.3529.21448,300
Aug 20, 202429.1929.5028.5829.1629.02753,200
Aug 19, 202427.6428.9527.6128.7428.61701,200
Aug 19, 20240.137 Dividend
Aug 16, 202427.9528.2227.5727.9327.66619,500
Aug 15, 202427.3927.8226.9027.6427.38623,200
Aug 14, 202427.0727.1426.6326.9726.71604,900
Aug 13, 202427.0427.5926.9827.2126.95985,000
Aug 12, 202426.2327.4126.1427.2526.991,010,700
Aug 09, 202425.7726.2525.1726.2325.98993,200
Aug 08, 202426.1826.6324.9625.5025.261,679,400
Aug 07, 202428.3028.4626.6226.7626.50858,900
Aug 06, 202427.0728.0926.8827.8327.56900,100
Aug 02, 202430.7131.0928.4829.1128.831,018,000
Aug 01, 202431.6331.9430.1130.6630.37659,200
Jul 31, 202431.3032.0231.2331.7431.44796,900
Jul 30, 202430.2430.9030.0430.6630.37530,300
Jul 29, 202429.9930.1729.4630.0929.80764,600
Jul 26, 202429.9730.0829.3829.7229.44558,400
Jul 25, 202430.0130.3129.5029.6129.331,344,200
Jul 24, 202431.7832.4331.2631.3531.05550,600
Jul 23, 202431.4331.6931.2831.5931.29313,900
Jul 22, 202430.7531.5830.5631.4431.14636,300
Jul 19, 202430.0831.2029.8330.9530.65758,700
Jul 18, 202432.3532.4031.3431.4531.15971,100
Jul 17, 202433.0033.1031.9632.2731.96887,300
Jul 16, 202431.9833.2031.6933.0732.75838,000
Jul 15, 202432.1632.3331.5131.7331.43565,600
Jul 12, 202432.0132.8932.0032.3432.03490,200
Jul 11, 202431.7732.8631.5932.7232.41984,800
Jul 10, 202429.8430.9129.7930.8430.55589,700
Jul 09, 202429.2929.7829.1129.3429.06496,000
Jul 08, 202429.0129.4028.7429.4029.12743,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...