Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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