Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.29	0.29	0.29	0.29	-	-	1,240
Jun 23, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	60,021
Jun 20, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	144,135
Jun 18, 2025	0.29	0.30	0.29	0.29	0.29	-1.88%	246,098
Jun 17, 2025	0.30	0.31	0.29	0.30	0.30	-2.46%	270,402
Jun 16, 2025	0.31	0.32	0.30	0.30	0.30	-3.19%	225,465
Jun 13, 2025	0.32	0.32	0.31	0.31	0.31	-1.46%	25,321
Jun 12, 2025	0.32	0.33	0.31	0.32	0.32	0.84%	68,784
Jun 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	36,680
Jun 10, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	61,004
Jun 9, 2025	0.30	0.32	0.30	0.32	0.32	-0.77%	128,009
Jun 6, 2025	0.33	0.33	0.30	0.32	0.32	0.46%	186,649
Jun 5, 2025	0.31	0.35	0.31	0.32	0.32	-1.25%	282,145
Jun 4, 2025	0.32	0.32	0.31	0.32	0.32	2.89%	106,907
Jun 3, 2025	0.31	0.32	0.31	0.31	0.31	-2.81%	128,480
Jun 2, 2025	0.31	0.32	0.31	0.32	0.32	2.86%	223,443
May 30, 2025	0.32	0.32	0.31	0.31	0.31	-2.78%	322,667
May 29, 2025	0.32	0.32	0.32	0.32	0.32	-	387,293
May 28, 2025	0.32	0.32	0.31	0.32	0.32	-3.03%	245,865
May 27, 2025	0.33	0.34	0.32	0.33	0.33	-1.79%	222,363
May 23, 2025	0.33	0.34	0.33	0.34	0.34	1.66%	242,235
May 22, 2025	0.34	0.35	0.33	0.33	0.33	-2.79%	67,356
May 21, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	98,265
May 20, 2025	0.34	0.35	0.33	0.35	0.35	-	458,623
May 19, 2025	0.35	0.35	0.34	0.35	0.35	-	319,567
May 16, 2025	0.35	0.36	0.34	0.35	0.35	-	238,542
May 15, 2025	0.35	0.35	0.34	0.35	0.35	-1.40%	383,280
May 14, 2025	0.35	0.36	0.34	0.35	0.35	0.57%	436,154
May 13, 2025	0.36	0.37	0.34	0.35	0.35	-2.27%	424,805
May 12, 2025	0.38	0.38	0.36	0.36	0.36	-6.93%	582,375
May 9, 2025	0.38	0.40	0.38	0.38	0.38	-4.11%	503,723
May 8, 2025	0.38	0.42	0.38	0.40	0.40	7.23%	334,657
May 7, 2025	0.38	0.38	0.37	0.37	0.37	-3.38%	38,570
May 6, 2025	0.38	0.39	0.38	0.39	0.39	0.59%	58,774
May 5, 2025	0.40	0.40	0.38	0.38	0.38	3.42%	123,451
May 2, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	53,186
May 1, 2025	0.37	0.40	0.37	0.38	0.38	3.82%	28,509
Apr 30, 2025	0.40	0.40	0.35	0.36	0.36	-7.36%	437,127
Apr 29, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	125,289
Apr 28, 2025	0.42	0.42	0.41	0.41	0.41	1.22%	9,306
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-0.87%	2,753
Apr 24, 2025	0.40	0.42	0.40	0.40	0.40	-1.56%	95,026
Apr 23, 2025	0.40	0.41	0.40	0.41	0.41	1.74%	148,578
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