NYSE - Delayed Quote • USD
Pan American Silver Corp. (PAAS)
At close: 4:00 PM EDT
After hours: 5:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.14 | 18.75 | 18.05 | 18.62 | 18.62 | 3,465,799 |
Apr 22, 2024 | 18.12 | 18.68 | 18.01 | 18.24 | 18.24 | 5,167,300 |
Apr 19, 2024 | 19.08 | 19.35 | 18.92 | 19.07 | 19.07 | 4,198,200 |
Apr 18, 2024 | 19.29 | 19.29 | 18.75 | 19.06 | 19.06 | 4,627,800 |
Apr 17, 2024 | 19.06 | 19.43 | 18.66 | 18.90 | 18.90 | 5,161,300 |
Apr 16, 2024 | 18.54 | 18.95 | 18.19 | 18.80 | 18.80 | 6,731,300 |
Apr 15, 2024 | 19.38 | 19.54 | 18.67 | 19.09 | 19.09 | 8,175,500 |
Apr 12, 2024 | 20.20 | 20.60 | 18.93 | 19.16 | 19.16 | 13,002,900 |
Apr 11, 2024 | 19.30 | 19.66 | 18.86 | 19.60 | 19.60 | 7,595,300 |
Apr 10, 2024 | 18.27 | 19.37 | 18.12 | 19.03 | 19.03 | 9,926,100 |
Apr 9, 2024 | 18.58 | 19.41 | 18.50 | 19.30 | 19.30 | 12,186,200 |
Apr 8, 2024 | 18.03 | 18.28 | 17.55 | 18.07 | 18.07 | 8,970,800 |
Apr 5, 2024 | 16.72 | 17.68 | 16.57 | 17.53 | 17.53 | 7,963,400 |
Apr 4, 2024 | 16.85 | 17.06 | 16.55 | 16.69 | 16.69 | 6,470,900 |
Apr 3, 2024 | 15.92 | 16.97 | 15.86 | 16.89 | 16.89 | 11,033,800 |
Apr 2, 2024 | 15.50 | 15.89 | 15.45 | 15.79 | 15.79 | 7,433,500 |
Apr 1, 2024 | 15.47 | 15.58 | 15.10 | 15.25 | 15.25 | 4,425,000 |
Mar 28, 2024 | 14.69 | 15.19 | 14.69 | 15.08 | 15.08 | 4,232,700 |
Mar 27, 2024 | 13.96 | 14.60 | 13.95 | 14.58 | 14.58 | 3,235,000 |
Mar 26, 2024 | 14.25 | 14.37 | 13.91 | 13.92 | 13.92 | 2,301,800 |
Mar 25, 2024 | 14.04 | 14.26 | 14.00 | 14.07 | 14.07 | 2,217,400 |
Mar 22, 2024 | 13.92 | 14.14 | 13.79 | 13.84 | 13.84 | 2,853,100 |
Mar 21, 2024 | 14.51 | 14.58 | 13.97 | 13.99 | 13.99 | 5,018,500 |
Mar 20, 2024 | 13.68 | 14.40 | 13.52 | 14.23 | 14.23 | 4,484,300 |
Mar 19, 2024 | 14.03 | 14.15 | 13.63 | 13.70 | 13.70 | 3,369,100 |
Mar 18, 2024 | 14.43 | 14.48 | 14.16 | 14.19 | 14.19 | 2,698,400 |
Mar 15, 2024 | 14.11 | 14.52 | 14.08 | 14.50 | 14.50 | 5,254,100 |
Mar 14, 2024 | 14.24 | 14.33 | 14.05 | 14.16 | 14.16 | 3,591,300 |
Mar 13, 2024 | 13.98 | 14.50 | 13.88 | 14.30 | 14.30 | 3,330,700 |
Mar 12, 2024 | 13.86 | 14.03 | 13.69 | 13.97 | 13.97 | 2,911,200 |
Mar 11, 2024 | 13.85 | 14.30 | 13.78 | 14.06 | 14.06 | 4,263,000 |
Mar 8, 2024 | 14.05 | 14.19 | 13.75 | 13.83 | 13.83 | 4,083,300 |
Mar 7, 2024 | 13.65 | 14.03 | 13.48 | 14.01 | 14.01 | 7,046,800 |
Mar 6, 2024 | 13.46 | 13.65 | 13.34 | 13.46 | 13.46 | 3,599,400 |
Mar 5, 2024 | 13.56 | 13.61 | 13.17 | 13.20 | 13.20 | 4,621,500 |
Mar 4, 2024 | 13.13 | 13.46 | 13.00 | 13.38 | 13.38 | 4,704,300 |
Mar 1, 2024 | 0.10 Dividend | |||||
Mar 1, 2024 | 12.44 | 12.96 | 12.19 | 12.89 | 12.89 | 4,789,800 |
Feb 29, 2024 | 12.40 | 12.65 | 12.36 | 12.41 | 12.31 | 4,386,800 |
Feb 28, 2024 | 12.49 | 12.49 | 12.20 | 12.21 | 12.11 | 3,160,600 |
Feb 27, 2024 | 12.64 | 12.67 | 12.38 | 12.49 | 12.39 | 5,083,900 |
Feb 26, 2024 | 12.75 | 12.75 | 12.51 | 12.60 | 12.50 | 3,957,600 |
Feb 23, 2024 | 12.69 | 12.88 | 12.41 | 12.85 | 12.75 | 3,112,200 |
Feb 22, 2024 | 12.60 | 12.96 | 12.49 | 12.63 | 12.53 | 3,830,200 |
Feb 21, 2024 | 12.97 | 12.99 | 12.79 | 12.93 | 12.83 | 2,023,800 |
Feb 20, 2024 | 13.12 | 13.24 | 12.88 | 12.95 | 12.85 | 3,039,600 |
Feb 16, 2024 | 12.86 | 13.28 | 12.78 | 13.12 | 13.01 | 4,369,300 |
Feb 15, 2024 | 12.61 | 13.02 | 12.60 | 12.94 | 12.84 | 3,519,800 |
Feb 14, 2024 | 12.31 | 12.44 | 12.17 | 12.40 | 12.30 | 3,212,200 |
Feb 13, 2024 | 12.81 | 12.81 | 12.16 | 12.26 | 12.16 | 5,345,800 |
Feb 12, 2024 | 12.98 | 13.25 | 12.97 | 13.15 | 13.04 | 3,559,800 |
Feb 9, 2024 | 13.19 | 13.19 | 12.83 | 13.01 | 12.91 | 3,366,400 |
Feb 8, 2024 | 13.13 | 13.23 | 13.06 | 13.12 | 13.01 | 2,474,500 |
Feb 7, 2024 | 13.41 | 13.41 | 13.16 | 13.21 | 13.10 | 1,879,500 |
Feb 6, 2024 | 13.18 | 13.38 | 13.07 | 13.34 | 13.23 | 2,606,100 |
Feb 5, 2024 | 13.46 | 13.46 | 13.06 | 13.12 | 13.01 | 3,473,500 |
Feb 2, 2024 | 13.71 | 13.72 | 13.43 | 13.65 | 13.54 | 3,450,300 |
Feb 1, 2024 | 13.74 | 14.08 | 13.66 | 14.07 | 13.96 | 4,159,600 |
Jan 31, 2024 | 13.67 | 13.91 | 13.43 | 13.52 | 13.41 | 4,209,800 |
Jan 30, 2024 | 13.73 | 13.79 | 13.41 | 13.60 | 13.49 | 2,587,300 |
Jan 29, 2024 | 13.93 | 14.01 | 13.69 | 13.74 | 13.63 | 5,062,900 |
Jan 26, 2024 | 13.89 | 14.14 | 13.85 | 13.89 | 13.78 | 1,871,300 |
Jan 25, 2024 | 13.88 | 14.10 | 13.84 | 13.99 | 13.88 | 2,479,400 |
Jan 24, 2024 | 14.38 | 14.42 | 13.69 | 13.72 | 13.61 | 2,792,400 |
Jan 23, 2024 | 13.90 | 14.07 | 13.76 | 14.00 | 13.89 | 2,435,600 |
Jan 22, 2024 | 13.41 | 13.90 | 13.34 | 13.76 | 13.65 | 2,799,000 |
Jan 19, 2024 | 13.74 | 13.76 | 13.41 | 13.60 | 13.49 | 3,685,600 |
Jan 18, 2024 | 13.61 | 13.73 | 13.44 | 13.72 | 13.61 | 4,711,500 |
Jan 17, 2024 | 14.32 | 14.34 | 13.59 | 13.70 | 13.59 | 6,298,300 |
Jan 16, 2024 | 15.17 | 15.20 | 14.67 | 14.68 | 14.56 | 2,607,100 |
Jan 12, 2024 | 15.11 | 15.58 | 15.11 | 15.49 | 15.37 | 3,549,400 |
Jan 11, 2024 | 15.01 | 15.09 | 14.50 | 14.75 | 14.63 | 3,263,600 |
Jan 10, 2024 | 15.26 | 15.30 | 14.82 | 15.03 | 14.91 | 2,774,000 |
Jan 9, 2024 | 15.60 | 15.60 | 15.08 | 15.18 | 15.06 | 2,028,000 |
Jan 8, 2024 | 15.37 | 15.47 | 15.12 | 15.43 | 15.31 | 2,127,300 |
Jan 5, 2024 | 15.53 | 15.98 | 15.33 | 15.48 | 15.36 | 2,355,200 |
Jan 4, 2024 | 15.32 | 15.50 | 15.09 | 15.49 | 15.37 | 2,731,100 |
Jan 3, 2024 | 15.59 | 15.59 | 15.14 | 15.22 | 15.10 | 3,585,700 |
Jan 2, 2024 | 16.31 | 16.44 | 15.88 | 15.92 | 15.79 | 2,600,400 |
Dec 29, 2023 | 16.38 | 16.47 | 16.12 | 16.33 | 16.20 | 3,209,800 |
Dec 28, 2023 | 16.73 | 17.07 | 16.54 | 16.54 | 16.41 | 2,563,900 |
Dec 27, 2023 | 16.78 | 17.03 | 16.73 | 16.90 | 16.76 | 2,602,300 |
Dec 26, 2023 | 16.79 | 16.86 | 16.57 | 16.79 | 16.65 | 1,609,100 |
Dec 22, 2023 | 16.78 | 17.20 | 16.68 | 16.71 | 16.58 | 3,260,100 |
Dec 21, 2023 | 16.10 | 16.52 | 16.08 | 16.43 | 16.30 | 3,324,200 |
Dec 20, 2023 | 16.24 | 16.29 | 15.89 | 15.91 | 15.78 | 3,761,800 |
Dec 19, 2023 | 15.63 | 16.21 | 15.60 | 16.15 | 16.02 | 5,001,800 |
Dec 18, 2023 | 15.65 | 15.69 | 15.34 | 15.42 | 15.30 | 2,504,900 |
Dec 15, 2023 | 15.65 | 15.71 | 15.41 | 15.57 | 15.44 | 5,611,400 |
Dec 14, 2023 | 15.92 | 16.24 | 15.64 | 15.75 | 15.62 | 4,988,500 |
Dec 13, 2023 | 14.33 | 15.56 | 14.26 | 15.54 | 15.41 | 4,493,300 |
Dec 12, 2023 | 14.85 | 14.88 | 14.31 | 14.34 | 14.22 | 2,889,500 |
Dec 11, 2023 | 14.62 | 14.85 | 14.39 | 14.80 | 14.68 | 3,140,800 |
Dec 8, 2023 | 15.13 | 15.21 | 14.80 | 14.87 | 14.75 | 2,193,500 |
Dec 7, 2023 | 15.42 | 15.44 | 15.10 | 15.31 | 15.19 | 1,970,700 |
Dec 6, 2023 | 15.61 | 15.75 | 15.34 | 15.34 | 15.22 | 1,551,300 |
Dec 5, 2023 | 15.84 | 15.87 | 15.20 | 15.39 | 15.27 | 3,513,000 |
Dec 4, 2023 | 15.67 | 16.11 | 15.67 | 15.91 | 15.78 | 3,928,900 |
Dec 1, 2023 | 15.61 | 16.20 | 15.47 | 16.18 | 16.05 | 3,720,500 |
Nov 30, 2023 | 15.65 | 15.70 | 15.32 | 15.66 | 15.53 | 2,655,600 |
Nov 29, 2023 | 15.55 | 15.74 | 15.39 | 15.63 | 15.50 | 3,316,500 |
Nov 28, 2023 | 15.21 | 15.62 | 15.12 | 15.61 | 15.48 | 3,357,900 |
Nov 27, 2023 | 15.08 | 15.15 | 14.81 | 15.01 | 14.89 | 3,273,600 |
Nov 24, 2023 | 14.38 | 14.85 | 14.38 | 14.79 | 14.67 | 1,747,700 |
Nov 22, 2023 | 14.73 | 14.73 | 14.33 | 14.38 | 14.26 | 2,105,900 |
Nov 21, 2023 | 14.47 | 14.76 | 14.47 | 14.58 | 14.46 | 2,748,900 |
Nov 20, 2023 | 14.07 | 14.39 | 13.93 | 14.26 | 14.15 | 2,290,400 |
Nov 17, 2023 | 0.10 Dividend | |||||
Nov 17, 2023 | 14.47 | 14.57 | 14.23 | 14.32 | 14.20 | 2,483,200 |
Nov 16, 2023 | 14.26 | 14.69 | 14.12 | 14.36 | 14.15 | 4,141,100 |
Nov 15, 2023 | 14.12 | 14.20 | 13.91 | 14.06 | 13.85 | 2,322,900 |
Nov 14, 2023 | 13.49 | 14.18 | 13.47 | 14.04 | 13.83 | 3,413,600 |
Nov 13, 2023 | 13.30 | 13.42 | 13.13 | 13.14 | 12.94 | 2,883,900 |
Nov 10, 2023 | 13.64 | 13.64 | 13.13 | 13.32 | 13.12 | 4,704,600 |
Nov 9, 2023 | 13.70 | 14.09 | 13.53 | 13.70 | 13.49 | 3,625,500 |
Nov 8, 2023 | 14.63 | 14.63 | 13.55 | 13.62 | 13.42 | 7,675,300 |
Nov 7, 2023 | 15.07 | 15.07 | 14.59 | 14.99 | 14.77 | 2,843,500 |
Nov 6, 2023 | 15.30 | 15.49 | 15.22 | 15.22 | 14.99 | 3,772,500 |
Nov 3, 2023 | 14.69 | 15.51 | 14.59 | 15.34 | 15.11 | 4,349,900 |
Nov 2, 2023 | 14.88 | 14.90 | 14.25 | 14.43 | 14.21 | 3,262,500 |
Nov 1, 2023 | 14.69 | 14.80 | 14.34 | 14.65 | 14.43 | 2,421,100 |
Oct 31, 2023 | 14.88 | 15.07 | 14.43 | 14.61 | 14.39 | 3,397,100 |
Oct 30, 2023 | 15.35 | 15.40 | 14.86 | 14.96 | 14.74 | 2,249,800 |
Oct 27, 2023 | 14.98 | 15.19 | 14.62 | 15.12 | 14.89 | 2,943,700 |
Oct 26, 2023 | 14.98 | 15.11 | 14.67 | 15.03 | 14.81 | 3,308,300 |
Oct 25, 2023 | 15.14 | 15.42 | 14.98 | 14.98 | 14.76 | 2,034,000 |
Oct 24, 2023 | 14.99 | 15.36 | 14.89 | 15.25 | 15.02 | 2,739,100 |
Oct 23, 2023 | 15.17 | 15.40 | 14.76 | 15.19 | 14.96 | 2,607,600 |
Oct 20, 2023 | 15.26 | 15.97 | 15.26 | 15.32 | 15.09 | 7,003,900 |
Oct 19, 2023 | 15.16 | 15.34 | 14.93 | 15.24 | 15.01 | 4,049,600 |
Oct 18, 2023 | 15.44 | 15.86 | 15.12 | 15.18 | 14.95 | 4,144,500 |
Oct 17, 2023 | 14.77 | 15.28 | 14.77 | 15.13 | 14.90 | 2,806,800 |
Oct 16, 2023 | 14.69 | 15.03 | 14.65 | 14.86 | 14.64 | 3,181,000 |
Oct 13, 2023 | 14.50 | 14.91 | 14.36 | 14.88 | 14.66 | 6,768,900 |
Oct 12, 2023 | 14.48 | 14.66 | 13.85 | 13.88 | 13.67 | 3,349,500 |
Oct 11, 2023 | 14.53 | 14.61 | 14.22 | 14.59 | 14.37 | 3,442,800 |
Oct 10, 2023 | 14.25 | 14.40 | 14.16 | 14.31 | 14.10 | 2,202,800 |
Oct 9, 2023 | 14.16 | 14.44 | 14.07 | 14.33 | 14.12 | 2,329,500 |
Oct 6, 2023 | 13.79 | 14.08 | 13.49 | 13.87 | 13.66 | 4,573,900 |
Oct 5, 2023 | 13.65 | 13.85 | 13.51 | 13.83 | 13.62 | 2,423,200 |
Oct 4, 2023 | 13.74 | 13.77 | 13.48 | 13.73 | 13.52 | 3,259,900 |
Oct 3, 2023 | 13.76 | 13.84 | 13.45 | 13.74 | 13.53 | 3,875,500 |
Oct 2, 2023 | 14.16 | 14.27 | 13.61 | 13.70 | 13.49 | 4,738,200 |
Sep 29, 2023 | 14.72 | 14.80 | 14.33 | 14.48 | 14.26 | 3,410,600 |
Sep 28, 2023 | 14.15 | 14.38 | 13.98 | 14.38 | 14.16 | 4,539,500 |
Sep 27, 2023 | 14.35 | 14.35 | 14.03 | 14.15 | 13.94 | 4,083,400 |
Sep 26, 2023 | 14.87 | 14.87 | 14.28 | 14.32 | 14.11 | 4,662,000 |
Sep 25, 2023 | 15.25 | 15.26 | 14.83 | 15.01 | 14.79 | 3,085,700 |
Sep 22, 2023 | 15.69 | 15.70 | 15.18 | 15.21 | 14.98 | 3,333,300 |
Sep 21, 2023 | 15.83 | 15.83 | 15.43 | 15.44 | 15.21 | 3,152,500 |
Sep 20, 2023 | 16.28 | 16.48 | 16.13 | 16.17 | 15.93 | 2,862,300 |
Sep 19, 2023 | 16.68 | 16.80 | 16.06 | 16.18 | 15.94 | 2,510,400 |
Sep 18, 2023 | 16.64 | 16.85 | 16.48 | 16.71 | 16.46 | 2,856,500 |
Sep 15, 2023 | 16.48 | 16.90 | 16.39 | 16.71 | 16.46 | 6,289,000 |
Sep 14, 2023 | 15.93 | 16.42 | 15.83 | 16.21 | 15.97 | 2,357,100 |
Sep 13, 2023 | 15.89 | 16.00 | 15.81 | 15.87 | 15.63 | 1,376,900 |
Sep 12, 2023 | 15.73 | 16.14 | 15.66 | 15.84 | 15.60 | 2,174,600 |
Sep 11, 2023 | 15.61 | 15.88 | 15.61 | 15.76 | 15.52 | 1,685,000 |
Sep 8, 2023 | 15.40 | 15.73 | 15.40 | 15.43 | 15.20 | 1,909,400 |
Sep 7, 2023 | 15.36 | 15.51 | 15.25 | 15.34 | 15.11 | 1,733,300 |
Sep 6, 2023 | 15.46 | 15.62 | 15.31 | 15.50 | 15.27 | 2,922,100 |
Sep 5, 2023 | 16.01 | 16.15 | 15.46 | 15.46 | 15.23 | 4,338,200 |
Sep 1, 2023 | 16.80 | 16.92 | 16.27 | 16.28 | 16.04 | 2,606,100 |
Aug 31, 2023 | 16.35 | 16.63 | 16.32 | 16.55 | 16.30 | 3,242,000 |
Aug 30, 2023 | 16.84 | 16.97 | 16.35 | 16.47 | 16.22 | 2,789,500 |
Aug 29, 2023 | 16.15 | 16.64 | 16.09 | 16.62 | 16.37 | 3,329,700 |
Aug 28, 2023 | 15.69 | 16.32 | 15.65 | 16.14 | 15.90 | 3,312,200 |
Aug 25, 2023 | 15.91 | 16.11 | 15.50 | 15.70 | 15.47 | 2,857,100 |
Aug 24, 2023 | 15.96 | 16.25 | 15.81 | 15.86 | 15.62 | 2,351,800 |
Aug 23, 2023 | 15.73 | 16.33 | 15.64 | 16.10 | 15.86 | 4,163,600 |
Aug 22, 2023 | 15.31 | 15.45 | 15.11 | 15.44 | 15.21 | 2,607,800 |
Aug 21, 2023 | 15.38 | 15.44 | 15.02 | 15.29 | 15.06 | 2,427,100 |
Aug 18, 2023 | 0.10 Dividend | |||||
Aug 18, 2023 | 15.22 | 15.38 | 15.12 | 15.25 | 15.02 | 1,808,000 |
Aug 17, 2023 | 15.52 | 15.55 | 15.23 | 15.43 | 15.10 | 2,308,800 |
Aug 16, 2023 | 15.49 | 15.65 | 15.21 | 15.25 | 14.92 | 2,191,300 |
Aug 15, 2023 | 15.61 | 15.78 | 15.35 | 15.44 | 15.11 | 4,533,500 |
Aug 14, 2023 | 15.69 | 15.91 | 15.43 | 15.78 | 15.44 | 2,653,800 |
Aug 11, 2023 | 15.45 | 15.87 | 15.41 | 15.87 | 15.53 | 2,169,500 |
Aug 10, 2023 | 15.12 | 15.68 | 15.08 | 15.61 | 15.28 | 6,163,600 |
Aug 9, 2023 | 15.32 | 15.32 | 14.99 | 15.03 | 14.71 | 3,205,000 |
Aug 8, 2023 | 15.38 | 15.38 | 15.11 | 15.32 | 14.99 | 3,033,700 |
Aug 7, 2023 | 15.37 | 15.52 | 15.26 | 15.43 | 15.10 | 2,269,400 |
Aug 4, 2023 | 15.55 | 15.86 | 15.43 | 15.45 | 15.12 | 2,917,300 |
Aug 3, 2023 | 15.54 | 15.73 | 15.33 | 15.42 | 15.09 | 2,918,400 |
Aug 2, 2023 | 16.25 | 16.29 | 15.58 | 15.69 | 15.36 | 3,207,200 |
Aug 1, 2023 | 16.54 | 16.70 | 16.22 | 16.30 | 15.95 | 3,244,100 |
Jul 31, 2023 | 16.14 | 17.16 | 16.13 | 16.88 | 16.52 | 5,028,500 |
Jul 28, 2023 | 15.74 | 15.92 | 15.56 | 15.87 | 15.53 | 2,451,800 |
Jul 27, 2023 | 16.09 | 16.09 | 15.44 | 15.57 | 15.24 | 4,826,200 |
Jul 26, 2023 | 16.23 | 16.38 | 15.96 | 16.21 | 15.86 | 3,589,400 |
Jul 25, 2023 | 16.10 | 16.39 | 15.98 | 16.28 | 15.93 | 2,605,800 |
Jul 24, 2023 | 16.30 | 16.39 | 16.00 | 16.06 | 15.72 | 2,443,000 |
Jul 21, 2023 | 16.14 | 16.43 | 16.04 | 16.36 | 16.01 | 3,046,300 |
Jul 20, 2023 | 16.84 | 16.89 | 16.21 | 16.22 | 15.87 | 2,914,800 |
Jul 19, 2023 | 16.57 | 16.87 | 16.47 | 16.84 | 16.48 | 3,782,100 |
Jul 18, 2023 | 16.25 | 16.69 | 16.10 | 16.53 | 16.18 | 3,855,200 |
Jul 17, 2023 | 15.73 | 16.14 | 15.62 | 16.09 | 15.75 | 2,770,500 |
Jul 14, 2023 | 15.92 | 16.17 | 15.72 | 15.89 | 15.55 | 4,211,100 |
Jul 13, 2023 | 15.89 | 16.05 | 15.71 | 15.76 | 15.42 | 4,727,100 |
Jul 12, 2023 | 15.27 | 15.96 | 15.22 | 15.83 | 15.49 | 4,971,500 |
Jul 11, 2023 | 14.90 | 14.98 | 14.68 | 14.95 | 14.63 | 2,794,400 |
Jul 10, 2023 | 14.25 | 14.83 | 14.25 | 14.80 | 14.48 | 2,373,800 |
Jul 7, 2023 | 14.22 | 14.53 | 14.17 | 14.38 | 14.07 | 3,079,900 |
Jul 6, 2023 | 14.28 | 14.37 | 13.98 | 14.06 | 13.76 | 3,790,100 |
Jul 5, 2023 | 15.02 | 15.08 | 14.40 | 14.41 | 14.10 | 3,064,100 |
Jul 3, 2023 | 14.61 | 14.94 | 14.61 | 14.82 | 14.50 | 1,684,300 |
Jun 30, 2023 | 14.35 | 14.61 | 14.22 | 14.58 | 14.27 | 2,717,000 |
Jun 29, 2023 | 14.02 | 14.31 | 13.90 | 14.26 | 13.96 | 3,490,100 |
Jun 28, 2023 | 14.28 | 14.37 | 14.07 | 14.15 | 13.85 | 2,533,400 |
Jun 27, 2023 | 14.63 | 14.69 | 14.18 | 14.37 | 14.06 | 2,770,600 |
Jun 26, 2023 | 14.56 | 14.76 | 14.40 | 14.65 | 14.34 | 2,307,900 |
Jun 23, 2023 | 14.52 | 14.72 | 14.30 | 14.44 | 14.13 | 3,400,300 |
Jun 22, 2023 | 14.40 | 14.42 | 14.21 | 14.40 | 14.09 | 2,717,900 |
Jun 21, 2023 | 14.47 | 14.53 | 14.24 | 14.40 | 14.09 | 3,468,600 |
Jun 20, 2023 | 15.08 | 15.17 | 14.54 | 14.58 | 14.27 | 5,365,100 |
Jun 16, 2023 | 15.10 | 15.42 | 15.00 | 15.37 | 15.04 | 6,406,500 |
Jun 15, 2023 | 14.95 | 15.14 | 14.80 | 15.11 | 14.79 | 3,113,500 |
Jun 14, 2023 | 15.39 | 15.40 | 14.91 | 15.06 | 14.74 | 3,585,300 |
Jun 13, 2023 | 15.47 | 15.67 | 15.03 | 15.11 | 14.79 | 3,496,300 |
Jun 12, 2023 | 15.32 | 15.44 | 15.16 | 15.42 | 15.09 | 2,020,600 |
Jun 9, 2023 | 15.43 | 15.64 | 15.30 | 15.42 | 15.09 | 2,011,800 |
Jun 8, 2023 | 15.67 | 15.90 | 15.54 | 15.60 | 15.27 | 2,601,600 |
Jun 7, 2023 | 15.68 | 16.05 | 15.26 | 15.35 | 15.02 | 3,641,500 |
Jun 6, 2023 | 15.43 | 15.64 | 15.34 | 15.60 | 15.27 | 2,942,200 |
Jun 5, 2023 | 15.53 | 15.64 | 15.29 | 15.52 | 15.19 | 2,593,900 |
Jun 2, 2023 | 15.70 | 15.89 | 15.37 | 15.52 | 15.19 | 4,054,900 |
Jun 1, 2023 | 15.40 | 15.98 | 15.27 | 15.73 | 15.39 | 5,273,000 |
May 31, 2023 | 15.11 | 15.31 | 14.83 | 15.23 | 14.90 | 4,959,300 |
May 30, 2023 | 14.94 | 15.02 | 14.67 | 14.95 | 14.63 | 4,270,500 |
May 26, 2023 | 15.27 | 15.31 | 14.81 | 14.91 | 14.59 | 4,694,200 |
May 25, 2023 | 15.22 | 15.24 | 14.86 | 14.98 | 14.66 | 5,184,600 |
May 24, 2023 | 15.78 | 15.87 | 15.33 | 15.33 | 15.00 | 2,741,700 |
May 23, 2023 | 15.54 | 15.86 | 15.36 | 15.82 | 15.48 | 3,067,200 |
May 22, 2023 | 15.64 | 15.80 | 15.53 | 15.54 | 15.21 | 2,104,900 |
May 19, 2023 | 15.83 | 15.96 | 15.55 | 15.73 | 15.39 | 6,449,400 |
May 18, 2023 | 15.95 | 15.95 | 15.47 | 15.69 | 15.36 | 6,542,100 |
May 17, 2023 | 16.18 | 16.33 | 15.86 | 16.29 | 15.94 | 4,043,400 |
May 16, 2023 | 16.45 | 16.56 | 16.12 | 16.19 | 15.84 | 3,376,000 |
May 15, 2023 | 16.45 | 16.93 | 16.43 | 16.62 | 16.27 | 2,529,000 |
May 12, 2023 | 16.85 | 16.92 | 16.16 | 16.45 | 16.10 | 5,309,900 |
May 11, 2023 | 17.40 | 18.47 | 16.68 | 16.87 | 16.51 | 6,595,400 |
May 10, 2023 | 17.95 | 17.96 | 17.17 | 17.56 | 17.19 | 4,159,400 |
May 9, 2023 | 17.97 | 18.05 | 17.77 | 17.90 | 17.52 | 1,876,100 |
May 8, 2023 | 18.14 | 18.26 | 17.80 | 17.90 | 17.52 | 2,127,600 |
May 5, 2023 | 17.88 | 18.28 | 17.67 | 18.12 | 17.73 | 2,799,800 |
May 4, 2023 | 18.17 | 18.61 | 18.06 | 18.23 | 17.84 | 5,680,200 |
May 3, 2023 | 18.20 | 18.22 | 17.73 | 17.97 | 17.59 | 4,625,000 |
May 2, 2023 | 17.45 | 18.25 | 17.31 | 18.20 | 17.81 | 5,545,700 |
May 1, 2023 | 18.10 | 18.29 | 17.52 | 17.53 | 17.16 | 4,209,600 |
Apr 28, 2023 | 17.60 | 17.98 | 17.50 | 17.81 | 17.43 | 8,606,800 |
Apr 27, 2023 | 16.98 | 17.65 | 16.77 | 17.62 | 17.24 | 5,356,100 |
Apr 26, 2023 | 17.48 | 17.53 | 16.90 | 16.95 | 16.59 | 2,966,600 |
Apr 25, 2023 | 17.22 | 17.28 | 16.75 | 17.18 | 16.81 | 3,411,800 |
Apr 24, 2023 | 17.12 | 17.41 | 17.00 | 17.26 | 16.89 | 3,344,000 |
Related Tickers
AEM Agnico Eagle Mines Limited
62.92
+1.06%
WPM Wheaton Precious Metals Corp.
52.48
+1.86%
NEM Newmont Corporation
37.71
+0.67%
CDE Coeur Mining, Inc.
4.6200
+8.45%
KGC Kinross Gold Corporation
6.56
+1.39%
FSM Fortuna Silver Mines Inc.
4.6600
+3.79%
FNV Franco-Nevada Corporation
119.32
+0.93%
BTG B2Gold Corp.
2.5600
+1.99%
GOLD Barrick Gold Corporation
16.69
+1.64%
GFI Gold Fields Limited
16.89
+1.38%