Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	51.80	51.91	51.03	51.06	51.06	0.20%	30,102
Sep 11, 2025	50.12	50.96	49.82	50.96	50.96	1.88%	43,205
Sep 10, 2025	49.68	50.07	49.68	50.02	50.02	0.30%	27,356
Sep 9, 2025	49.56	49.87	49.56	49.87	49.87	0.93%	28,235
Sep 8, 2025	49.38	49.48	49.26	49.41	49.41	3.12%	54,520
Sep 5, 2025	47.56	47.92	47.56	47.92	47.92	1.67%	50,018
Sep 3, 2025	47.98	47.98	47.13	47.13	47.13	-1.34%	51,115
Sep 2, 2025	47.16	47.77	47.16	47.77	47.77	3.06%	66,846
Aug 29, 2025	46.02	46.35	46.02	46.35	46.35	2.64%	31,826
Aug 27, 2025	45.49	45.49	45.16	45.16	45.16	-1.00%	22,906
Aug 26, 2025	45.21	45.72	45.21	45.62	45.62	1.28%	17,871
Aug 25, 2025	45.04	45.04	45.04	45.04	45.04	-	10,702
Aug 22, 2025	45.23	45.23	45.04	45.04	45.04	4.07%	24,095
Aug 21, 2025	43.28	43.28	43.28	43.28	43.28	0.60%	17,659
Aug 19, 2025	43.24	43.24	43.02	43.02	43.02	-1.01%	11,154
Aug 18, 2025	43.52	43.60	43.46	43.46	43.46	-0.35%	16,821
Aug 14, 2025	43.47	43.61	43.47	43.61	43.45	0.40%	10,234
Aug 13, 2025	43.44	43.44	43.44	43.44	43.28	0.90%	18,627
Aug 11, 2025	43.05	43.05	43.05	43.05	42.89	-1.13%	11,281
Aug 8, 2025	43.55	43.55	43.55	43.55	43.38	0.54%	23,918
Aug 7, 2025	42.90	43.31	42.90	43.31	43.15	15.65%	42,378
Aug 1, 2025	37.45	37.45	37.45	37.45	37.31	-0.08%	37,057
Jul 31, 2025	37.72	37.72	37.48	37.48	37.34	-3.77%	14,580
Jul 30, 2025	38.95	38.95	38.95	38.95	38.80	-0.13%	17,243
Jul 29, 2025	39.00	39.00	39.00	39.00	38.85	-2.91%	39,006
Jul 23, 2025	40.17	40.17	40.17	40.17	40.02	-1.77%	34,511
Jul 22, 2025	40.89	40.89	40.89	40.89	40.74	1.47%	34,693
Jul 21, 2025	40.30	40.30	40.30	40.30	40.15	3.87%	33,211
Jul 17, 2025	38.80	38.80	38.80	38.80	38.65	-5.64%	15,376
Jul 11, 2025	41.02	41.12	40.87	41.12	40.96	4.79%	95,039
Jul 3, 2025	39.41	39.41	39.24	39.24	39.09	2.99%	39,617
Jun 30, 2025	38.10	38.10	38.10	38.10	37.96	0.74%	9,068
Jun 27, 2025	37.82	37.82	37.82	37.82	37.68	-3.03%	23,213
Jun 26, 2025	39.00	39.00	39.00	39.00	38.85	-1.27%	7,372
Jun 25, 2025	39.39	39.50	39.39	39.50	39.35	1.57%	8,010
Jun 24, 2025	38.61	38.90	38.61	38.89	38.74	-2.73%	25,653
Jun 23, 2025	39.98	39.98	39.98	39.98	39.83	1.55%	14,172
Jun 20, 2025	39.37	39.37	39.37	39.37	39.22	-1.46%	26,936
Jun 18, 2025	40.23	40.23	39.96	39.96	39.80	1.99%	8,966
Jun 16, 2025	39.17	39.17	39.17	39.17	39.03	-0.98%	11,222
Jun 12, 2025	39.53	39.56	39.53	39.56	39.41	-1.22%	11,792
Jun 9, 2025	40.07	40.07	40.05	40.05	39.90	3.38%	48,581
Jun 6, 2025	39.69	39.92	38.74	38.74	38.59	-1.40%	32,114
Jun 5, 2025	38.73	39.29	38.73	39.29	39.14	10.96%	78,223
Jun 3, 2025	35.31	35.41	35.31	35.41	35.28	-1.36%	30,524
Jun 2, 2025	35.58	35.90	35.58	35.90	35.76	8.13%	46,919
May 30, 2025	33.20	33.20	33.20	33.20	33.07	-1.63%	18,417
May 29, 2025	33.75	33.75	33.75	33.75	33.62	0.60%	18,708
May 28, 2025	33.51	33.55	33.51	33.55	33.42	0.36%	24,041
May 27, 2025	32.72	33.43	32.72	33.43	33.30	-	31,707