Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
21.55
+0.68 (3.26%)
At close: Oct 1, 2024, 4:00 PM
21.65
+0.10 (0.46%)
After-hours: Oct 1, 2024, 7:58 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 21.29 | 21.29 | 20.52 | 20.87 | 20.87 | -2.70% | 3,162,924 |
| Sep 27, 2024 | 22.14 | 22.33 | 21.38 | 21.45 | 21.45 | -4.03% | 3,391,237 |
| Sep 26, 2024 | 22.18 | 22.79 | 22.02 | 22.35 | 22.35 | 2.15% | 5,230,656 |
| Sep 25, 2024 | 21.86 | 22.31 | 21.71 | 21.88 | 21.88 | -1.44% | 4,243,416 |
| Sep 24, 2024 | 21.15 | 22.32 | 21.07 | 22.20 | 22.20 | 6.02% | 5,961,653 |
| Sep 23, 2024 | 21.26 | 21.69 | 20.92 | 20.94 | 20.94 | -1.92% | 2,343,703 |
| Sep 20, 2024 | 21.40 | 21.63 | 21.14 | 21.35 | 21.35 | 1.57% | 8,773,492 |
| Sep 19, 2024 | 21.57 | 21.57 | 20.67 | 21.02 | 21.02 | 2.94% | 3,497,858 |
| Sep 18, 2024 | 20.87 | 21.69 | 20.40 | 20.42 | 20.42 | -2.25% | 3,530,050 |
| Sep 17, 2024 | 21.06 | 21.48 | 20.82 | 20.89 | 20.89 | -1.60% | 2,870,458 |
| Sep 16, 2024 | 21.30 | 21.75 | 21.16 | 21.23 | 21.23 | 0.14% | 3,649,567 |
| Sep 13, 2024 | 20.77 | 21.33 | 20.77 | 21.20 | 21.20 | 3.36% | 4,898,124 |
| Sep 12, 2024 | 19.78 | 20.88 | 19.78 | 20.51 | 20.51 | 6.32% | 4,534,786 |
| Sep 11, 2024 | 18.87 | 19.31 | 18.71 | 19.29 | 19.29 | 1.74% | 2,526,949 |
| Sep 10, 2024 | 18.99 | 18.99 | 18.50 | 18.96 | 18.96 | 0.80% | 2,195,886 |
| Sep 9, 2024 | 18.71 | 18.98 | 18.70 | 18.81 | 18.81 | 1.02% | 1,688,398 |
| Sep 6, 2024 | 19.40 | 19.40 | 18.53 | 18.62 | 18.62 | -3.47% | 3,340,734 |
| Sep 5, 2024 | 19.45 | 19.77 | 19.19 | 19.29 | 19.29 | 1.63% | 2,311,065 |
| Sep 4, 2024 | 19.13 | 19.23 | 18.86 | 18.98 | 18.98 | -0.89% | 2,868,883 |
| Sep 3, 2024 | 19.82 | 19.86 | 18.82 | 19.15 | 19.15 | -5.24% | 4,041,238 |
| Aug 30, 2024 | 20.44 | 20.48 | 20.00 | 20.21 | 20.21 | -1.27% | 2,800,432 |
| Aug 29, 2024 | 20.52 | 20.59 | 20.35 | 20.47 | 20.47 | 0.69% | 1,980,337 |
| Aug 28, 2024 | 20.45 | 20.74 | 20.09 | 20.33 | 20.33 | -4.10% | 3,992,388 |
| Aug 27, 2024 | 21.28 | 21.28 | 20.84 | 21.20 | 21.20 | -0.75% | 1,917,336 |
| Aug 26, 2024 | 21.79 | 21.88 | 21.27 | 21.36 | 21.36 | 0.14% | 2,159,190 |
| Aug 23, 2024 | 21.25 | 21.41 | 20.81 | 21.33 | 21.33 | 2.06% | 3,228,614 |
| Aug 22, 2024 | 21.10 | 21.53 | 20.75 | 20.90 | 20.90 | -3.15% | 2,701,014 |
| Aug 21, 2024 | 21.36 | 21.64 | 21.06 | 21.58 | 21.58 | 0.75% | 2,128,178 |
| Aug 20, 2024 | 21.45 | 21.64 | 20.97 | 21.42 | 21.42 | 1.66% | 4,518,625 |
| Aug 19, 2024 | 20.30 | 21.24 | 20.14 | 21.07 | 21.07 | 3.28% | 3,672,472 |
| Aug 16, 2024 | 20.42 | 20.60 | 20.13 | 20.40 | 20.30 | 1.44% | 3,183,038 |
| Aug 15, 2024 | 19.99 | 20.27 | 19.60 | 20.11 | 20.02 | 2.45% | 2,624,833 |
| Aug 14, 2024 | 19.72 | 19.82 | 19.43 | 19.63 | 19.54 | -1.06% | 2,162,215 |
| Aug 13, 2024 | 19.71 | 20.11 | 19.65 | 19.84 | 19.75 | 0.10% | 2,663,319 |
| Aug 12, 2024 | 19.25 | 19.96 | 19.01 | 19.82 | 19.73 | 3.72% | 4,384,353 |
| Aug 9, 2024 | 18.89 | 19.12 | 18.33 | 19.11 | 19.02 | 2.85% | 4,024,099 |
| Aug 8, 2024 | 19.00 | 19.36 | 18.15 | 18.58 | 18.49 | -4.47% | 6,851,485 |
| Aug 7, 2024 | 20.62 | 20.70 | 19.36 | 19.45 | 19.36 | -3.90% | 3,624,498 |
| Aug 6, 2024 | 19.57 | 20.41 | 19.44 | 20.24 | 20.14 | 2.64% | 3,777,128 |
| Aug 5, 2024 | 18.06 | 19.72 | 17.86 | 19.72 | 19.63 | -6.10% | 5,427,363 |
| Aug 2, 2024 | 22.35 | 22.45 | 20.55 | 21.00 | 20.90 | -5.02% | 6,189,205 |
| Aug 1, 2024 | 22.95 | 23.14 | 21.69 | 22.11 | 22.01 | -3.79% | 3,941,893 |
| Jul 31, 2024 | 22.72 | 23.21 | 22.60 | 22.98 | 22.87 | 3.84% | 3,908,612 |
| Jul 30, 2024 | 21.80 | 22.33 | 21.68 | 22.13 | 22.03 | 1.93% | 2,933,529 |
| Jul 29, 2024 | 21.69 | 21.79 | 21.26 | 21.71 | 21.61 | 1.12% | 1,851,968 |
| Jul 26, 2024 | 21.73 | 21.79 | 21.23 | 21.47 | 21.37 | 0.28% | 2,117,768 |
| Jul 25, 2024 | 21.59 | 21.94 | 21.34 | 21.41 | 21.31 | -5.72% | 4,477,145 |
| Jul 24, 2024 | 23.10 | 23.52 | 22.63 | 22.71 | 22.60 | -0.92% | 2,463,223 |
| Jul 23, 2024 | 22.82 | 23.02 | 22.71 | 22.92 | 22.81 | 0.26% | 1,501,020 |
| Jul 22, 2024 | 22.35 | 22.96 | 22.20 | 22.86 | 22.75 | 1.51% | 2,766,443 |
| Jul 19, 2024 | 21.75 | 22.76 | 21.71 | 22.52 | 22.41 | -1.83% | 3,017,912 |
| Jul 18, 2024 | 23.71 | 23.71 | 22.85 | 22.94 | 22.83 | -2.67% | 4,804,945 |
| Jul 17, 2024 | 24.20 | 24.22 | 23.33 | 23.57 | 23.46 | -2.52% | 3,694,846 |
| Jul 16, 2024 | 23.53 | 24.27 | 23.11 | 24.18 | 24.07 | 4.18% | 6,156,653 |
| Jul 15, 2024 | 23.62 | 23.70 | 23.08 | 23.21 | 23.10 | -2.15% | 3,301,652 |
| Jul 12, 2024 | 23.50 | 24.14 | 23.42 | 23.72 | 23.61 | -1.17% | 3,310,488 |
| Jul 11, 2024 | 23.53 | 24.11 | 23.21 | 24.00 | 23.89 | 5.87% | 6,440,018 |
| Jul 10, 2024 | 21.97 | 22.72 | 21.85 | 22.67 | 22.56 | 5.49% | 3,500,732 |
| Jul 9, 2024 | 21.54 | 21.83 | 21.34 | 21.49 | 21.39 | -0.23% | 2,643,243 |
| Jul 8, 2024 | 21.20 | 21.55 | 21.07 | 21.54 | 21.44 | 0.19% | 3,013,091 |
| Jul 5, 2024 | 21.20 | 21.80 | 21.11 | 21.50 | 21.40 | 2.77% | 4,673,882 |
| Jul 3, 2024 | 20.55 | 21.10 | 20.43 | 20.92 | 20.82 | 5.13% | 3,070,488 |
| Jul 2, 2024 | 19.69 | 19.93 | 19.55 | 19.90 | 19.81 | 1.48% | 2,162,734 |
| Jul 1, 2024 | 19.89 | 20.06 | 19.56 | 19.61 | 19.52 | -1.36% | 2,371,035 |
| Jun 28, 2024 | 20.45 | 20.50 | 19.74 | 19.88 | 19.79 | -1.63% | 3,058,572 |
| Jun 27, 2024 | 20.32 | 20.58 | 20.19 | 20.21 | 20.12 | 0.45% | 2,074,906 |
| Jun 26, 2024 | 19.72 | 20.12 | 19.51 | 20.12 | 20.03 | 1.72% | 2,835,863 |
| Jun 25, 2024 | 20.11 | 20.16 | 19.67 | 19.78 | 19.69 | -2.42% | 2,578,337 |
| Jun 24, 2024 | 20.50 | 20.63 | 20.14 | 20.27 | 20.17 | -0.25% | 2,702,265 |
| Jun 21, 2024 | 20.51 | 20.55 | 20.07 | 20.32 | 20.22 | -1.84% | 11,672,886 |
| Jun 20, 2024 | 20.31 | 20.90 | 20.08 | 20.70 | 20.60 | 3.86% | 6,126,056 |
| Jun 18, 2024 | 19.60 | 20.16 | 19.41 | 19.93 | 19.84 | 1.58% | 3,338,851 |
| Jun 17, 2024 | 19.73 | 19.82 | 19.38 | 19.62 | 19.53 | -1.36% | 3,723,235 |
| Jun 14, 2024 | 20.04 | 20.10 | 19.48 | 19.89 | 19.80 | 0.61% | 3,623,219 |
| Jun 13, 2024 | 20.19 | 20.44 | 19.60 | 19.77 | 19.68 | -2.56% | 3,312,125 |
| Jun 12, 2024 | 20.79 | 21.00 | 20.16 | 20.29 | 20.19 | 1.15% | 3,722,447 |
| Jun 11, 2024 | 19.80 | 20.15 | 19.53 | 20.06 | 19.97 | - | 2,767,940 |
| Jun 10, 2024 | 20.03 | 20.11 | 19.38 | 20.06 | 19.97 | 0.91% | 5,175,200 |
| Jun 7, 2024 | 20.73 | 20.73 | 19.80 | 19.88 | 19.79 | -8.01% | 5,666,944 |
| Jun 6, 2024 | 20.80 | 21.67 | 20.66 | 21.61 | 21.51 | 4.90% | 4,123,087 |
| Jun 5, 2024 | 20.31 | 20.67 | 20.12 | 20.60 | 20.50 | 1.93% | 3,420,829 |
| Jun 4, 2024 | 21.22 | 21.33 | 20.15 | 20.21 | 20.12 | -6.91% | 5,299,752 |
| Jun 3, 2024 | 21.87 | 22.03 | 21.57 | 21.71 | 21.61 | -1.32% | 2,931,308 |
| May 31, 2024 | 22.38 | 22.53 | 21.57 | 22.00 | 21.90 | -1.03% | 3,413,474 |
| May 30, 2024 | 21.94 | 22.55 | 21.94 | 22.23 | 22.13 | 0.36% | 2,876,762 |
| May 29, 2024 | 22.28 | 22.48 | 22.07 | 22.15 | 22.05 | -2.16% | 3,330,684 |
| May 28, 2024 | 22.11 | 22.75 | 21.90 | 22.64 | 22.53 | 7.60% | 6,006,430 |
| May 24, 2024 | 21.05 | 21.39 | 20.96 | 21.04 | 20.94 | 1.01% | 4,357,205 |
| May 23, 2024 | 21.32 | 21.46 | 20.72 | 20.83 | 20.73 | -2.34% | 5,797,404 |
| May 22, 2024 | 21.94 | 22.28 | 21.24 | 21.33 | 21.23 | -4.01% | 7,045,335 |
| May 21, 2024 | 22.06 | 22.48 | 21.76 | 22.22 | 22.12 | -1.02% | 4,981,994 |
| May 20, 2024 | 21.96 | 22.68 | 21.27 | 22.45 | 22.34 | 3.27% | 8,065,254 |
| May 17, 2024 | 21.55 | 21.78 | 20.84 | 21.74 | 21.54 | 5.53% | 12,764,082 |
| May 16, 2024 | 20.57 | 20.81 | 20.28 | 20.60 | 20.41 | -1.01% | 4,134,035 |
| May 15, 2024 | 20.55 | 21.08 | 20.17 | 20.81 | 20.62 | 2.21% | 5,909,162 |
| May 14, 2024 | 20.00 | 20.41 | 19.94 | 20.36 | 20.17 | 1.95% | 3,561,247 |
| May 13, 2024 | 20.26 | 20.53 | 19.79 | 19.97 | 19.79 | -1.87% | 3,784,759 |
| May 10, 2024 | 20.86 | 20.88 | 20.33 | 20.35 | 20.16 | -1.36% | 5,211,004 |
| May 9, 2024 | 19.15 | 20.90 | 18.98 | 20.63 | 20.44 | 10.74% | 10,806,910 |
| May 8, 2024 | 18.59 | 19.05 | 18.49 | 18.63 | 18.46 | -1.43% | 4,334,328 |