Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
31.66
-0.35 (-1.09%)
At close: Aug 13, 2025, 4:00 PM
31.66
0.00 (0.00%)
Pre-market: Aug 14, 2025, 5:11 AM EDT
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.50 | 32.50 | 31.14 | 31.66 | 31.66 | -1.09% | 4,812,436 |
| Aug 12, 2025 | 31.84 | 32.09 | 31.33 | 32.01 | 32.01 | 1.46% | 3,324,792 |
| Aug 11, 2025 | 31.00 | 31.82 | 30.70 | 31.55 | 31.55 | -1.25% | 4,777,747 |
| Aug 8, 2025 | 31.63 | 32.12 | 31.11 | 31.95 | 31.95 | 1.62% | 7,555,036 |
| Aug 7, 2025 | 30.29 | 31.58 | 29.76 | 31.44 | 31.44 | 7.12% | 11,991,311 |
| Aug 6, 2025 | 29.30 | 29.39 | 28.90 | 29.35 | 29.35 | 0.72% | 5,780,213 |
| Aug 5, 2025 | 28.02 | 29.18 | 27.87 | 29.14 | 29.14 | 3.55% | 5,692,768 |
| Aug 4, 2025 | 27.30 | 28.14 | 27.30 | 28.14 | 28.14 | 4.15% | 3,382,530 |
| Aug 1, 2025 | 27.55 | 27.62 | 26.77 | 27.02 | 27.02 | - | 5,123,276 |
| Jul 31, 2025 | 27.43 | 27.45 | 26.77 | 27.02 | 27.02 | -1.28% | 3,874,706 |
| Jul 30, 2025 | 28.10 | 28.32 | 27.18 | 27.37 | 27.37 | -3.56% | 4,521,707 |
| Jul 29, 2025 | 28.55 | 28.56 | 28.03 | 28.38 | 28.38 | -0.46% | 3,596,212 |
| Jul 28, 2025 | 28.80 | 28.90 | 28.14 | 28.51 | 28.51 | -2.16% | 3,253,337 |
| Jul 25, 2025 | 28.88 | 29.42 | 28.59 | 29.14 | 29.14 | -0.44% | 4,200,185 |
| Jul 24, 2025 | 29.13 | 29.73 | 28.78 | 29.27 | 29.27 | -0.95% | 3,868,396 |
| Jul 23, 2025 | 29.91 | 30.25 | 29.39 | 29.55 | 29.55 | -1.99% | 4,848,031 |
| Jul 22, 2025 | 29.86 | 30.48 | 29.54 | 30.15 | 30.15 | 2.31% | 5,175,563 |
| Jul 21, 2025 | 28.72 | 29.72 | 28.65 | 29.47 | 29.47 | 4.91% | 5,777,692 |
| Jul 18, 2025 | 28.75 | 28.78 | 27.89 | 28.09 | 28.09 | -1.06% | 5,416,008 |
| Jul 17, 2025 | 28.62 | 28.62 | 28.09 | 28.39 | 28.39 | -1.83% | 3,894,423 |
| Jul 16, 2025 | 29.95 | 29.95 | 28.53 | 28.92 | 28.92 | -2.59% | 6,428,494 |
| Jul 15, 2025 | 29.80 | 30.07 | 29.08 | 29.69 | 29.69 | -0.20% | 5,094,272 |
| Jul 14, 2025 | 30.59 | 31.03 | 29.72 | 29.75 | 29.75 | -1.91% | 6,191,800 |
| Jul 11, 2025 | 30.02 | 30.48 | 29.59 | 30.33 | 30.33 | 3.37% | 7,840,454 |
| Jul 10, 2025 | 29.06 | 29.37 | 28.45 | 29.34 | 29.34 | 1.77% | 3,945,791 |
| Jul 9, 2025 | 28.66 | 28.91 | 28.37 | 28.83 | 28.83 | 0.87% | 2,953,852 |
| Jul 8, 2025 | 29.27 | 29.55 | 28.19 | 28.58 | 28.58 | -2.66% | 8,640,984 |
| Jul 7, 2025 | 28.66 | 29.37 | 28.09 | 29.36 | 29.36 | 0.55% | 4,442,028 |
| Jul 3, 2025 | 28.62 | 29.20 | 28.54 | 29.20 | 29.20 | 1.46% | 2,691,645 |
| Jul 2, 2025 | 28.68 | 28.84 | 28.26 | 28.78 | 28.78 | 1.34% | 3,776,747 |
| Jul 1, 2025 | 28.95 | 29.10 | 28.23 | 28.40 | 28.40 | - | 3,699,257 |
| Jun 30, 2025 | 27.76 | 28.48 | 27.63 | 28.40 | 28.40 | 2.45% | 4,606,750 |
| Jun 27, 2025 | 28.10 | 28.22 | 27.53 | 27.72 | 27.72 | -4.84% | 4,917,409 |
| Jun 26, 2025 | 29.02 | 29.15 | 28.55 | 29.13 | 29.13 | 1.57% | 3,194,760 |
| Jun 25, 2025 | 28.30 | 28.76 | 28.16 | 28.68 | 28.68 | 1.02% | 3,100,028 |
| Jun 24, 2025 | 28.27 | 28.55 | 27.76 | 28.39 | 28.39 | -2.20% | 4,933,644 |
| Jun 23, 2025 | 28.68 | 29.46 | 28.55 | 29.03 | 29.03 | 1.26% | 3,993,216 |
| Jun 20, 2025 | 28.74 | 29.48 | 28.54 | 28.67 | 28.67 | -1.04% | 9,557,034 |
| Jun 18, 2025 | 29.27 | 29.53 | 28.93 | 28.97 | 28.97 | -1.29% | 5,201,817 |
| Jun 17, 2025 | 29.30 | 29.44 | 28.89 | 29.35 | 29.35 | 1.42% | 5,308,127 |
| Jun 16, 2025 | 29.09 | 29.47 | 28.81 | 28.94 | 28.94 | -0.24% | 6,008,850 |
| Jun 13, 2025 | 28.95 | 29.15 | 28.65 | 29.01 | 29.01 | 0.17% | 5,051,441 |
| Jun 12, 2025 | 28.83 | 29.33 | 28.72 | 28.96 | 28.96 | 1.05% | 3,982,790 |
| Jun 11, 2025 | 28.56 | 28.81 | 28.17 | 28.66 | 28.66 | 0.60% | 6,627,740 |
| Jun 10, 2025 | 29.27 | 29.34 | 28.18 | 28.49 | 28.49 | -2.46% | 6,257,518 |
| Jun 9, 2025 | 29.16 | 29.66 | 28.81 | 29.21 | 29.21 | 1.95% | 7,416,993 |
| Jun 6, 2025 | 28.79 | 29.19 | 28.25 | 28.65 | 28.65 | 0.17% | 10,889,791 |
| Jun 5, 2025 | 27.85 | 28.88 | 27.82 | 28.60 | 28.60 | 7.56% | 15,872,988 |
| Jun 4, 2025 | 26.45 | 26.67 | 26.12 | 26.59 | 26.59 | 1.26% | 5,267,733 |
| Jun 3, 2025 | 25.77 | 26.29 | 25.56 | 26.26 | 26.26 | 0.38% | 4,723,727 |