Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.42	0.42	0.40	0.40	-	-1.21%	22,105
Oct 27, 2025	0.41	0.43	0.41	0.41	0.41	-1.24%	72,093
Oct 24, 2025	0.41	0.44	0.41	0.41	0.41	1.26%	39,851
Oct 23, 2025	0.41	0.43	0.41	0.41	0.41	-2.42%	43,065
Oct 22, 2025	0.41	0.44	0.40	0.42	0.42	2.23%	47,300
Oct 21, 2025	0.42	0.44	0.41	0.41	0.41	-1.02%	83,563
Oct 20, 2025	0.41	0.48	0.41	0.41	0.41	-2.10%	171,866
Oct 17, 2025	0.42	0.42	0.39	0.42	0.42	-4.69%	67,005
Oct 16, 2025	0.41	0.46	0.39	0.44	0.44	8.49%	330,160
Oct 15, 2025	0.38	0.41	0.38	0.41	0.41	6.63%	162,290
Oct 14, 2025	0.39	0.39	0.38	0.38	0.38	-3.01%	34,077
Oct 13, 2025	0.38	0.39	0.38	0.39	0.39	1.31%	71,037
Oct 10, 2025	0.36	0.42	0.34	0.39	0.39	10.50%	298,419
Oct 9, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	79,170
Oct 8, 2025	0.36	0.37	0.33	0.36	0.36	0.03%	102,682
Oct 7, 2025	0.36	0.36	0.35	0.36	0.36	-0.03%	24,001
Oct 6, 2025	0.35	0.37	0.35	0.36	0.36	1.64%	44,360
Oct 3, 2025	0.35	0.36	0.35	0.35	0.35	-5.29%	167,527
Oct 2, 2025	0.37	0.38	0.35	0.37	0.37	1.08%	69,638
Oct 1, 2025	0.34	0.38	0.34	0.37	0.37	5.74%	240,233
Sep 30, 2025	0.36	0.36	0.33	0.35	0.35	-0.03%	110,142
Sep 29, 2025	0.34	0.36	0.34	0.35	0.35	-	52,051
Sep 26, 2025	0.33	0.36	0.33	0.35	0.35	-2.78%	148,681
Sep 25, 2025	0.36	0.36	0.35	0.36	0.36	0.30%	156,262
Sep 24, 2025	0.36	0.37	0.34	0.36	0.36	3.63%	262,386
Sep 23, 2025	0.36	0.36	0.34	0.35	0.35	-1.18%	257,371
Sep 22, 2025	0.37	0.39	0.34	0.35	0.35	-5.53%	137,879
Sep 19, 2025	0.35	0.41	0.35	0.37	0.37	7.58%	141,512
Sep 18, 2025	0.33	0.35	0.33	0.34	0.34	3.87%	535,232
Sep 17, 2025	0.34	0.34	0.33	0.33	0.33	-2.32%	50,539
Sep 16, 2025	0.34	0.34	0.32	0.34	0.34	-	135,495
Sep 15, 2025	0.34	0.34	0.30	0.34	0.34	3.00%	343,695
Sep 12, 2025	0.33	0.34	0.32	0.33	0.33	-	90,092
Sep 11, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	60,504
Sep 10, 2025	0.33	0.33	0.32	0.32	0.32	-2.29%	50,609
Sep 9, 2025	0.33	0.33	0.31	0.33	0.33	-2.38%	75,187
Sep 8, 2025	0.34	0.34	0.33	0.34	0.34	0.06%	309,000
Sep 5, 2025	0.33	0.35	0.32	0.34	0.34	8.13%	725,141
Sep 4, 2025	0.32	0.33	0.31	0.31	0.31	-4.58%	207,498
Sep 3, 2025	0.32	0.33	0.31	0.33	0.33	-1.52%	89,740
Sep 2, 2025	0.32	0.33	0.31	0.33	0.33	1.54%	153,061
Aug 29, 2025	0.33	0.33	0.30	0.33	0.33	1.56%	140,651
Aug 28, 2025	0.30	0.32	0.30	0.32	0.32	5.21%	78,786
Aug 27, 2025	0.30	0.32	0.30	0.30	0.30	-3.87%	62,508
Aug 26, 2025	0.31	0.33	0.30	0.32	0.32	-2.65%	63,886
Aug 25, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	9,501
Aug 22, 2025	0.31	0.33	0.31	0.31	0.31	-	3,467
Aug 21, 2025	0.33	0.33	0.31	0.31	0.31	-0.03%	140,667
Aug 20, 2025	0.32	0.32	0.30	0.31	0.31	1.34%	119,478
Aug 19, 2025	0.32	0.32	0.30	0.31	0.31	-1.26%	146,116