Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.40	0.41	0.40	0.40	-	0.25%	44,236
Apr 22, 2025	0.41	0.41	0.39	0.40	0.40	-0.52%	154,577
Apr 21, 2025	0.41	0.42	0.40	0.41	0.41	-3.55%	220,253
Apr 17, 2025	0.42	0.42	0.42	0.42	0.42	-	198
Apr 16, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	89,571
Apr 15, 2025	0.40	0.42	0.40	0.41	0.41	-2.39%	56,116
Apr 14, 2025	0.41	0.41	0.39	0.41	0.41	0.65%	34,474
Apr 11, 2025	0.41	0.42	0.41	0.41	0.41	1.54%	185,853
Apr 10, 2025	0.40	0.42	0.40	0.41	0.41	-2.64%	18,744
Apr 9, 2025	0.40	0.42	0.40	0.42	0.42	6.38%	287,268
Apr 8, 2025	0.40	0.41	0.39	0.39	0.39	-0.76%	144,910
Apr 7, 2025	0.40	0.41	0.40	0.40	0.40	-2.71%	31,456
Apr 4, 2025	0.42	0.42	0.40	0.41	0.41	-0.98%	36,793
Apr 3, 2025	0.42	0.42	0.41	0.41	0.41	-2.84%	67,286
Apr 2, 2025	0.43	0.43	0.42	0.42	0.42	0.24%	76,556
Apr 1, 2025	0.42	0.43	0.42	0.42	0.42	-1.50%	19,335
Mar 31, 2025	0.42	0.43	0.42	0.43	0.43	1.76%	19,118
Mar 28, 2025	0.44	0.44	0.41	0.42	0.42	-4.55%	3,708,088
Mar 27, 2025	0.45	0.45	0.43	0.44	0.44	2.33%	96,816
Mar 26, 2025	0.44	0.45	0.43	0.43	0.43	-3.13%	67,772
Mar 25, 2025	0.44	0.44	0.43	0.44	0.44	3.23%	10,545
Mar 24, 2025	0.44	0.44	0.43	0.43	0.43	-2.88%	18,346
Mar 21, 2025	0.44	0.44	0.44	0.44	0.44	0.60%	26,869
Mar 20, 2025	0.45	0.45	0.44	0.44	0.44	-0.75%	940,731
Mar 19, 2025	0.44	0.45	0.43	0.44	0.44	0.78%	4,179,906
Mar 18, 2025	0.44	0.44	0.43	0.44	0.44	0.83%	166,289
Mar 17, 2025	0.42	0.44	0.42	0.44	0.44	3.90%	45,912
Mar 14, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	18,294
Mar 13, 2025	0.42	0.44	0.42	0.43	0.43	-1.16%	156,353
Mar 12, 2025	0.43	0.44	0.41	0.43	0.43	1.18%	174,050
Mar 11, 2025	0.41	0.43	0.41	0.43	0.43	1.19%	22,051
Mar 10, 2025	0.44	0.44	0.42	0.42	0.42	-1.73%	108,030
Mar 7, 2025	0.42	0.43	0.42	0.43	0.43	1.26%	3,540
Mar 6, 2025	0.42	0.43	0.42	0.42	0.42	0.50%	57,321
Mar 5, 2025	0.42	0.43	0.42	0.42	0.42	-	236,695
Mar 4, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	535,798
Mar 3, 2025	0.42	0.43	0.42	0.42	0.42	0.97%	99,613
Feb 28, 2025	0.42	0.42	0.41	0.41	0.41	-3.41%	628,928
Feb 27, 2025	0.42	0.43	0.42	0.43	0.43	-1.05%	120,077
Feb 26, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	97,017
Feb 25, 2025	0.42	0.43	0.41	0.42	0.42	-	234,032
Feb 24, 2025	0.43	0.45	0.42	0.42	0.42	-1.18%	651,148
Feb 21, 2025	0.44	0.44	0.41	0.43	0.43	-1.16%	1,612,866
Feb 20, 2025	0.43	0.44	0.39	0.43	0.43	-0.86%	2,475,522
Feb 19, 2025	0.43	0.44	0.43	0.43	0.43	0.87%	16,248
Feb 18, 2025	0.43	0.44	0.43	0.43	0.43	-	120,652
Feb 14, 2025	0.45	0.45	0.43	0.43	0.43	-	268,898
Feb 13, 2025	0.44	0.44	0.43	0.43	0.43	-	10,630
Feb 12, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	309,053
Feb 11, 2025	0.42	0.45	0.42	0.43	0.43	-1.16%	162,769