Pan American Silver Corp. (PAAS) Historical Stock Data
20.58 ↑0.11 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAAS is down -0.40% a day on average. There have been 13 days where Pan American Silver Corp. closed green and 17 days where PAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.58 | 20.58 | ↑$0.00 (0.00%) | 20.45 | 20.91 | 5.87M |
| 2024-12-19 | 20.70 | 20.47 | ↓$0.23 (-1.11%) | 20.28 | 21.09 | 2.64M |
| 2024-12-18 | 21.82 | 20.65 | ↓$1.17 (-5.36%) | 20.60 | 21.89 | 4.74M |
| 2024-12-17 | 21.63 | 22.00 | ↑$0.37 (1.71%) | 21.38 | 22.03 | 2.02M |
| 2024-12-16 | 22.17 | 22.01 | ↓$0.16 (-0.72%) | 21.86 | 22.36 | 3.07M |
| 2024-12-13 | 22.46 | 22.21 | ↓$0.25 (-1.11%) | 21.98 | 22.53 | 2.64M |
| 2024-12-12 | 23.00 | 22.68 | ↓$0.32 (-1.39%) | 22.64 | 23.33 | 3M |
| 2024-12-11 | 23.40 | 23.94 | ↑$0.54 (2.31%) | 23.30 | 24.24 | 3.29M |
| 2024-12-10 | 23.57 | 23.12 | ↓$0.45 (-1.91%) | 23.05 | 23.85 | 2.44M |
| 2024-12-09 | 23.10 | 23.28 | ↑$0.18 (0.78%) | 23.08 | 24.33 | 4.22M |
| 2024-12-06 | 22.67 | 22.17 | ↓$0.50 (-2.21%) | 22.11 | 22.72 | 2.66M |
| 2024-12-05 | 22.51 | 22.76 | ↑$0.25 (1.11%) | 22.51 | 23.09 | 2.38M |
| 2024-12-04 | 22.77 | 22.62 | ↓$0.15 (-0.66%) | 22.53 | 22.96 | 2.25M |
| 2024-12-03 | 21.62 | 22.61 | ↑$0.99 (4.58%) | 21.59 | 22.84 | 3.15M |
| 2024-12-02 | 21.97 | 21.34 | ↓$0.63 (-2.87%) | 21.16 | 21.97 | 3.55M |
| 2024-11-29 | 21.81 | 21.97 | ↑$0.16 (0.73%) | 21.81 | 22.28 | 1.57M |
| 2024-11-27 | 21.87 | 21.72 | ↓$0.15 (-0.69%) | 21.46 | 21.99 | 4.32M |
| 2024-11-26 | 21.69 | 21.72 | ↑$0.03 (0.14%) | 21.34 | 21.92 | 3.34M |
| 2024-11-25 | 21.85 | 21.69 | ↓$0.16 (-0.73%) | 21.40 | 21.95 | 5.39M |
| 2024-11-22 | 23.04 | 22.58 | ↓$0.46 (-2.00%) | 22.57 | 23.15 | 2.80M |
| 2024-11-21 | 22.87 | 22.91 | ↑$0.04 (0.17%) | 22.38 | 22.92 | 2.37M |
| 2024-11-20 | 22.55 | 22.42 | ↓$0.13 (-0.58%) | 22.25 | 22.63 | 2.54M |
| 2024-11-19 | 22.95 | 22.75 | ↓$0.20 (-0.87%) | 22.45 | 22.99 | 2.63M |
| 2024-11-18 | 22.48 | 22.70 | ↑$0.22 (0.98%) | 22.18 | 22.89 | 3.79M |
| 2024-11-15 | 22.09 | 21.41 | ↓$0.68 (-3.08%) | 21.38 | 22.24 | 10.32M |
| 2024-11-14 | 21.51 | 21.88 | ↑$0.37 (1.72%) | 21.16 | 21.88 | 4.60M |
| 2024-11-13 | 22.22 | 21.52 | ↓$0.70 (-3.15%) | 21.40 | 22.50 | 3.08M |
| 2024-11-12 | 21.34 | 22.00 | ↑$0.66 (3.09%) | 21.34 | 22.06 | 3.55M |
| 2024-11-11 | 21.55 | 21.69 | ↑$0.14 (0.65%) | 21.03 | 21.97 | 5.62M |
| 2024-11-08 | 23.03 | 22.64 | ↓$0.39 (-1.69%) | 22.25 | 23.23 | 2.96M |
Create an account or log in to view more rows.
$PAAS added
$PAAS hot trash
$PAAS omg this is bullshit
$PAAS buy SHARES
$PAAS coming now
$PAAS hot trash
$PAAS what calls are you guys jacked to the tits on?
$PAAS nearing a decent swing entry point
$PAAS slap the ask.
$PAAS Rug pull soon?