Free Trial

Pan American Silver (PAAS) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free PAAS Stock Alerts
$18.25
-0.13 (-0.71%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pan American Silver Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
+4.11%
3 Month
Performance
+39.10%
6 Month
Performance
+18.97%
Year-To-Date
Performance
+11.76%
1 Year
Performance
+0.72%
Receive PAAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pan American Silver and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

PAAS Stock Chart for Sunday, May, 5, 2024

PAAS Chart by TradingView

Pan American Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$18.39$18.25
-0.76%		$18.72$18.143.88 million shs$6.63 billion
05/02/2024$18.57$18.39
-0.97%		$18.62$18.204.65 million shs$6.68 billion
05/01/2024$18.44$18.57
+0.68%		$19.22$18.374.42 million shs$6.74 billion
04/30/2024$19.23$18.44
-4.11%		$18.97$18.444.51 million shs$6.70 billion
04/29/2024$19.02$19.23
+1.10%		$19.39$18.754.10 million shs$6.99 billion
04/26/2024$18.97$19.02
+0.26%		$19.36$18.812.54 million shs$6.91 billion
04/25/2024$18.63$18.97
+1.83%		$19.10$18.345.59 million shs$6.89 billion
04/24/2024$18.60$18.63
+0.16%		$18.74$18.332.11 million shs$6.77 billion
04/23/2024$18.23$18.60
+2.03%		$18.75$18.053.47 million shs$6.76 billion
04/22/2024$19.07$18.23
-4.40%		$18.68$18.015.16 million shs$6.62 billion
04/19/2024$19.06$19.06$19.35$18.924.20 million shs$6.92 billion
04/18/2024$18.90$19.06
+0.85%		$19.29$18.754.63 million shs$6.92 billion
04/17/2024$18.79$18.90
+0.59%		$19.43$18.675.16 million shs$6.87 billion
04/16/2024$19.09$18.79
-1.57%		$18.95$18.196.73 million shs$6.83 billion
04/15/2024$19.16$19.09
-0.37%		$19.54$18.678.13 million shs$6.93 billion
04/12/2024$19.62$19.17
-2.29%		$20.59$18.9313.00 million shs$6.96 billion
04/11/2024$19.02$19.62
+3.15%		$19.66$18.867.59 million shs$7.15 billion
04/10/2024$19.30$19.02
-1.45%		$19.37$18.129.92 million shs$6.94 billion
04/09/2024$18.07$19.30
+6.81%		$19.41$18.5012.15 million shs$7.04 billion
04/08/2024$17.53$18.07
+3.08%		$18.28$17.558.90 million shs$6.59 billion
04/05/2024$16.69$17.53
+5.03%		$17.68$16.577.96 million shs$6.39 billion
04/04/2024$16.89$16.69
-1.18%		$17.06$16.556.47 million shs$6.09 billion
04/03/2024$15.79$16.89
+6.97%		$16.97$15.8610.97 million shs$6.16 billion
04/02/2024$15.26$15.79
+3.47%		$15.89$15.457.41 million shs$5.76 billion
04/01/2024$15.08$15.26
+1.19%		$15.58$15.104.42 million shs$5.56 billion
03/29/2024$15.08$15.08$15.19$14.694.23 million shs$5.50 billion
03/28/2024$14.58$15.08
+3.43%		$15.19$14.694.18 million shs$5.50 billion
03/27/2024$13.91$14.58
+4.82%		$14.60$13.953.17 million shs$5.32 billion
03/26/2024$14.07$13.91
-1.14%		$14.37$13.912.30 million shs$5.07 billion
03/25/2024$13.84$14.07
+1.66%		$14.26$14.022.22 million shs$5.13 billion
03/22/2024$13.97$13.84
-0.93%		$14.14$13.792.83 million shs$5.05 billion
03/21/2024$14.23$13.97
-1.83%		$14.58$13.975.01 million shs$5.09 billion
03/20/2024$13.68$14.23
+4.02%		$14.40$13.524.47 million shs$5.19 billion
03/19/2024$14.18$13.68
-3.53%		$14.15$13.633.37 million shs$4.99 billion
03/18/2024$14.50$14.18
-2.21%		$14.48$14.162.70 million shs$5.17 billion
03/15/2024$14.15$14.49
+2.40%		$14.52$14.085.25 million shs$5.28 billion
03/14/2024$14.30$14.15
-1.05%		$14.33$14.053.59 million shs$5.16 billion
03/13/2024$13.96$14.30
+2.44%		$14.50$13.883.33 million shs$5.21 billion
03/12/2024$14.05$13.96
-0.64%		$14.03$13.692.91 million shs$5.09 billion
03/11/2024$13.83$14.05
+1.59%		$14.30$13.804.26 million shs$5.12 billion
Stock-Picking AI Predicts #1 Stock of 2024 (Ad)

Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.

Click here to learn what's coming (and how to prepare).
03/08/2024$14.01$13.83
-1.28%		$14.17$13.754.08 million shs$5.04 billion
03/07/2024$13.46$14.01
+4.09%		$14.03$13.487.01 million shs$5.11 billion
03/06/2024$13.20$13.46
+1.97%		$13.65$13.343.60 million shs$4.91 billion
03/05/2024$13.37$13.20
-1.27%		$13.61$13.174.62 million shs$4.81 billion
03/04/2024$12.89$13.37
+3.72%		$13.46$13.004.70 million shs$4.88 billion
03/01/2024$12.41$12.89
+3.87%		$12.96$12.194.75 million shs$4.70 billion
02/29/2024$12.22$12.41
+1.60%		$12.65$12.364.39 million shs$4.53 billion
02/28/2024$12.49$12.22
-2.16%		$12.49$12.203.16 million shs$4.45 billion
02/27/2024$12.60$12.49
-0.91%		$12.67$12.385.08 million shs$4.55 billion
02/26/2024$12.85$12.60
-1.95%		$12.75$12.513.94 million shs$4.59 billion
02/23/2024$12.63$12.86
+1.82%		$12.88$12.423.11 million shs$4.69 billion
02/22/2024$12.93$12.63
-2.32%		$12.96$12.493.83 million shs$4.61 billion
02/21/2024$12.95$12.93
-0.15%		$12.96$12.792.02 million shs$4.72 billion
02/20/2024$13.12$12.95
-1.30%		$13.24$12.893.04 million shs$4.72 billion
02/19/2024$13.12$13.12$13.28$12.784.37 million shs$4.78 billion
02/16/2024$12.93$13.11
+1.39%		$13.28$12.784.37 million shs$4.78 billion
02/15/2024$12.39$12.93
+4.36%		$13.02$12.483.52 million shs$4.72 billion
02/14/2024$12.25$12.39
+1.14%		$12.44$12.173.21 million shs$4.52 billion
02/13/2024$13.15$12.25
-6.84%		$12.81$12.165.34 million shs$4.47 billion
02/12/2024$13.01$13.15
+1.08%		$13.25$12.973.50 million shs$4.80 billion
02/09/2024$13.12$13.00
-0.91%		$13.19$12.833.36 million shs$4.74 billion
02/08/2024$13.21$13.12
-0.68%		$13.23$13.062.38 million shs$4.78 billion
02/07/2024$13.33$13.21
-0.90%		$13.41$13.161.88 million shs$4.82 billion
02/06/2024$13.12$13.33
+1.60%		$13.38$13.072.61 million shs$4.86 billion
02/05/2024$13.65$13.12
-3.88%		$13.46$13.063.47 million shs$4.78 billion

Related Companies:
This page (NYSE:PAAS) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith