Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	51.37	54.38	51.31	54.03	54.03	-1.37%	788,968
Nov 13, 2025	54.49	57.11	54.11	54.78	54.78	1.94%	1,346,700
Nov 12, 2025	52.90	54.84	52.60	53.74	53.74	2.01%	1,220,700
Nov 11, 2025	52.97	52.97	51.56	52.68	52.68	0.50%	734,000
Nov 10, 2025	51.02	52.95	50.44	52.42	52.42	7.31%	1,205,822
Nov 7, 2025	48.00	48.89	47.34	48.85	48.85	2.30%	933,700
Nov 6, 2025	47.80	48.91	47.61	47.75	47.75	0.10%	716,000
Nov 5, 2025	47.80	48.07	47.12	47.70	47.70	1.99%	1,140,400
Nov 4, 2025	47.74	48.02	46.60	46.77	46.77	-4.06%	1,414,913
Nov 3, 2025	49.37	49.98	48.48	48.75	48.75	-1.32%	995,118
Oct 31, 2025	49.98	49.99	48.65	49.40	49.40	-0.70%	882,548
Oct 30, 2025	49.10	50.26	49.05	49.75	49.75	1.66%	985,100
Oct 29, 2025	50.51	50.52	48.64	48.94	48.94	-0.33%	855,916
Oct 28, 2025	47.66	49.11	47.39	49.10	49.10	1.05%	941,345
Oct 27, 2025	49.28	49.84	47.28	48.59	48.59	-4.50%	1,708,642
Oct 24, 2025	50.03	51.34	50.03	50.88	50.88	0.43%	1,166,800
Oct 23, 2025	51.86	51.86	50.55	50.66	50.66	1.00%	974,197
Oct 22, 2025	48.12	50.38	48.11	50.16	50.16	0.95%	1,212,145
Oct 21, 2025	50.75	50.90	48.70	49.69	49.69	-10.01%	1,526,726
Oct 20, 2025	55.13	55.89	54.11	55.22	55.22	2.51%	1,174,510
Oct 17, 2025	57.54	58.19	52.92	53.87	53.87	-8.77%	1,397,810
Oct 16, 2025	58.00	59.73	57.52	59.05	59.05	2.41%	1,118,020
Oct 15, 2025	56.50	57.88	56.31	57.66	57.66	3.85%	1,316,800
Oct 14, 2025	55.94	57.05	55.13	55.52	55.52	3.01%	1,464,000
Oct 10, 2025	54.62	54.86	53.32	53.90	53.90	-0.30%	1,094,910
Oct 9, 2025	56.32	56.99	53.33	54.06	54.06	-2.66%	1,692,133
Oct 8, 2025	56.39	56.59	55.40	55.54	55.54	1.13%	970,200
Oct 7, 2025	55.85	55.86	54.66	54.92	54.92	-1.65%	943,236
Oct 6, 2025	55.44	56.37	55.26	55.84	55.84	2.48%	1,259,600
Oct 3, 2025	55.28	55.47	54.06	54.49	54.49	-0.42%	971,700
Oct 2, 2025	55.59	55.59	52.53	54.72	54.72	-0.05%	1,309,029
Oct 1, 2025	55.00	56.17	54.32	54.75	54.75	1.52%	1,111,500
Sep 30, 2025	52.78	54.41	52.40	53.93	53.93	-0.15%	1,374,213
Sep 29, 2025	55.00	55.05	53.72	54.01	54.01	1.07%	1,435,400
Sep 26, 2025	51.78	53.66	51.43	53.44	53.44	4.13%	1,439,900
Sep 25, 2025	51.37	51.60	50.66	51.32	51.32	1.44%	1,021,246
Sep 24, 2025	52.33	52.84	50.58	50.59	50.59	-3.23%	868,000
Sep 23, 2025	52.00	53.12	51.88	52.28	52.28	1.32%	1,146,822
Sep 22, 2025	51.83	52.32	50.47	51.60	51.60	2.71%	1,603,523
Sep 19, 2025	48.86	50.35	48.79	50.24	50.24	3.37%	5,916,400
Sep 18, 2025	48.73	48.85	47.59	48.60	48.60	-0.14%	925,300
Sep 17, 2025	48.74	49.78	48.31	48.67	48.67	-2.29%	1,165,314
Sep 16, 2025	51.11	51.38	49.54	49.81	49.81	-2.77%	1,445,338
Sep 15, 2025	50.96	52.04	50.76	51.23	51.23	0.85%	1,145,888
Sep 12, 2025	51.39	52.02	50.73	50.80	50.80	-0.24%	993,400
Sep 11, 2025	49.81	51.00	49.69	50.92	50.92	1.29%	982,640
Sep 10, 2025	49.69	50.50	49.15	50.27	50.27	2.28%	1,316,540
Sep 9, 2025	49.81	50.15	48.68	49.15	49.15	-0.51%	3,490,600
Sep 8, 2025	49.00	49.96	48.33	49.40	49.40	3.11%	1,718,600
Sep 5, 2025	47.68	48.00	46.55	47.91	47.91	3.10%	1,033,604