Pan American Silver Corp. (PAAS) Historical Stock Data
18.68 ↑0.44 (2.41%)
As of April 23, 2024, 1:09pm EST.
Historical Data
In the past 30 trading days, PAAS is up 0.71% a day on average. There have been 17 days where Pan American Silver Corp. closed green and 13 days where PAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 18.12 | 18.24 | ↑$0.12 (0.66%) | 18.01 | 18.68 | 5.16M |
| 2024-04-19 | 19.08 | 19.07 | ↓$0.01 (-0.05%) | 18.92 | 19.35 | 4.20M |
| 2024-04-18 | 19.29 | 19.06 | ↓$0.23 (-1.19%) | 18.75 | 19.29 | 4.63M |
| 2024-04-17 | 19.06 | 18.90 | ↓$0.16 (-0.84%) | 18.66 | 19.43 | 5.16M |
| 2024-04-16 | 18.54 | 18.80 | ↑$0.26 (1.40%) | 18.19 | 18.95 | 6.73M |
| 2024-04-15 | 19.38 | 19.09 | ↓$0.29 (-1.50%) | 18.67 | 19.54 | 8.17M |
| 2024-04-12 | 20.20 | 19.16 | ↓$1.04 (-5.15%) | 18.93 | 20.60 | 13.01M |
| 2024-04-11 | 19.30 | 19.60 | ↑$0.30 (1.55%) | 18.86 | 19.66 | 7.59M |
| 2024-04-10 | 18.27 | 19.03 | ↑$0.76 (4.16%) | 18.12 | 19.37 | 9.93M |
| 2024-04-09 | 18.58 | 19.30 | ↑$0.72 (3.88%) | 18.50 | 19.41 | 12.18M |
| 2024-04-08 | 18.03 | 18.07 | ↑$0.04 (0.22%) | 17.55 | 18.28 | 8.97M |
| 2024-04-05 | 16.72 | 17.53 | ↑$0.81 (4.84%) | 16.57 | 17.68 | 7.97M |
| 2024-04-04 | 16.85 | 16.69 | ↓$0.16 (-0.95%) | 16.55 | 17.06 | 6.47M |
| 2024-04-03 | 15.92 | 16.89 | ↑$0.97 (6.09%) | 15.86 | 16.97 | 11.03M |
| 2024-04-02 | 15.50 | 15.79 | ↑$0.29 (1.87%) | 15.45 | 15.89 | 7.43M |
| 2024-04-01 | 15.47 | 15.25 | ↓$0.22 (-1.42%) | 15.10 | 15.58 | 4.42M |
| 2024-03-28 | 14.69 | 15.08 | ↑$0.39 (2.65%) | 14.69 | 15.19 | 4.23M |
| 2024-03-27 | 13.96 | 14.58 | ↑$0.62 (4.44%) | 13.95 | 14.60 | 3.23M |
| 2024-03-26 | 14.25 | 13.92 | ↓$0.33 (-2.32%) | 13.91 | 14.37 | 2.30M |
| 2024-03-25 | 14.04 | 14.07 | ↑$0.03 (0.21%) | 14.00 | 14.26 | 2.22M |
| 2024-03-22 | 13.92 | 13.84 | ↓$0.08 (-0.57%) | 13.79 | 14.14 | 2.85M |
| 2024-03-21 | 14.51 | 13.99 | ↓$0.52 (-3.58%) | 13.97 | 14.58 | 5.02M |
| 2024-03-20 | 13.68 | 14.23 | ↑$0.55 (4.02%) | 13.52 | 14.40 | 4.48M |
| 2024-03-19 | 14.03 | 13.70 | ↓$0.33 (-2.35%) | 13.63 | 14.15 | 3.37M |
| 2024-03-18 | 14.43 | 14.19 | ↓$0.24 (-1.66%) | 14.16 | 14.48 | 2.70M |
| 2024-03-15 | 14.11 | 14.50 | ↑$0.39 (2.76%) | 14.08 | 14.52 | 5.25M |
| 2024-03-14 | 14.24 | 14.16 | ↓$0.08 (-0.56%) | 14.05 | 14.33 | 3.59M |
| 2024-03-13 | 13.98 | 14.30 | ↑$0.32 (2.29%) | 13.88 | 14.50 | 3.33M |
| 2024-03-12 | 13.86 | 13.97 | ↑$0.11 (0.79%) | 13.69 | 14.03 | 2.91M |
| 2024-03-11 | 13.85 | 14.06 | ↑$0.21 (1.52%) | 13.78 | 14.30 | 4.26M |
Create an account or log in to view more rows.
$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?
$PAAS Getting ready for market open.
$PAAS Buy now
$PAAS R-E-L-A-X Green is coming
$PAAS diamond balls
$PAAS is anyone really buying this shit