Pan American Silver Corp. (TSX:PAAS)
Canada
· Delayed Price · Currency is CAD 37.14
-0.69 (-1.82%)
Mar 28, 2025, 4:00 PM EST
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.10 | 38.62 | 36.86 | 37.14 | 37.14 | -1.82% | 1,154,235 |
| Mar 27, 2025 | 37.27 | 38.05 | 36.83 | 37.83 | 37.83 | 2.88% | 585,600 |
| Mar 26, 2025 | 37.25 | 37.25 | 36.56 | 36.77 | 36.77 | -0.92% | 438,314 |
| Mar 25, 2025 | 37.63 | 38.25 | 37.06 | 37.11 | 37.11 | 0.19% | 605,500 |
| Mar 24, 2025 | 37.23 | 37.55 | 36.84 | 37.04 | 37.04 | 0.35% | 475,800 |
| Mar 21, 2025 | 37.15 | 37.60 | 36.28 | 36.91 | 36.91 | -2.38% | 1,082,115 |
| Mar 20, 2025 | 37.40 | 38.31 | 36.96 | 37.81 | 37.81 | -0.50% | 548,200 |
| Mar 19, 2025 | 37.79 | 38.18 | 37.37 | 38.00 | 38.00 | -0.11% | 515,300 |
| Mar 18, 2025 | 39.10 | 39.20 | 37.99 | 38.04 | 38.04 | -0.29% | 909,200 |
| Mar 17, 2025 | 37.20 | 38.16 | 37.20 | 38.15 | 38.15 | 3.08% | 544,322 |
| Mar 14, 2025 | 37.60 | 37.60 | 36.69 | 37.01 | 37.01 | 0.16% | 585,306 |
| Mar 13, 2025 | 36.41 | 37.62 | 35.98 | 36.95 | 36.95 | 1.73% | 787,012 |
| Mar 12, 2025 | 35.18 | 36.50 | 35.13 | 36.32 | 36.32 | 3.04% | 1,003,248 |
| Mar 11, 2025 | 34.07 | 35.28 | 34.00 | 35.25 | 35.25 | 4.35% | 908,400 |
| Mar 10, 2025 | 34.89 | 35.01 | 33.44 | 33.78 | 33.78 | -4.31% | 768,918 |
| Mar 7, 2025 | 35.15 | 36.31 | 34.36 | 35.30 | 35.30 | 0.71% | 649,500 |
| Mar 6, 2025 | 35.31 | 35.87 | 34.55 | 35.05 | 35.05 | -2.01% | 703,600 |
| Mar 5, 2025 | 34.10 | 35.84 | 33.98 | 35.77 | 35.77 | 4.35% | 870,400 |
| Mar 4, 2025 | 34.15 | 34.74 | 33.07 | 34.28 | 34.28 | 0.47% | 751,639 |
| Mar 3, 2025 | 35.15 | 35.53 | 33.86 | 34.12 | 34.12 | -0.96% | 756,834 |
| Feb 28, 2025 | 33.68 | 34.47 | 33.28 | 34.45 | 34.31 | -0.23% | 2,038,402 |
| Feb 27, 2025 | 35.48 | 35.99 | 34.48 | 34.53 | 34.39 | -3.82% | 1,014,030 |
| Feb 26, 2025 | 34.71 | 36.30 | 34.71 | 35.90 | 35.75 | 2.81% | 1,078,048 |
| Feb 25, 2025 | 35.01 | 35.09 | 33.88 | 34.92 | 34.77 | -0.57% | 1,215,016 |
| Feb 24, 2025 | 35.28 | 35.28 | 33.72 | 35.12 | 34.97 | 0.92% | 734,717 |
| Feb 21, 2025 | 35.70 | 35.83 | 34.76 | 34.80 | 34.65 | -3.73% | 1,117,221 |
| Feb 20, 2025 | 34.71 | 36.59 | 34.65 | 36.15 | 36.00 | 4.51% | 956,600 |
| Feb 19, 2025 | 34.84 | 34.84 | 34.23 | 34.59 | 34.45 | -1.20% | 836,000 |
| Feb 18, 2025 | 35.13 | 35.15 | 34.57 | 35.01 | 34.86 | 1.10% | 618,000 |
| Feb 14, 2025 | 36.28 | 36.34 | 34.37 | 34.63 | 34.49 | -2.64% | 912,700 |
| Feb 13, 2025 | 35.99 | 36.03 | 35.34 | 35.57 | 35.42 | -1.28% | 455,200 |
| Feb 12, 2025 | 35.07 | 36.20 | 34.94 | 36.03 | 35.88 | 3.71% | 817,632 |
| Feb 11, 2025 | 35.58 | 35.71 | 34.73 | 34.74 | 34.59 | -3.58% | 583,500 |
| Feb 10, 2025 | 36.28 | 36.54 | 35.73 | 36.03 | 35.88 | 2.71% | 900,625 |
| Feb 7, 2025 | 36.00 | 36.12 | 35.07 | 35.08 | 34.93 | -1.21% | 461,121 |
| Feb 6, 2025 | 35.64 | 35.77 | 35.22 | 35.51 | 35.36 | -0.73% | 566,005 |
| Feb 5, 2025 | 34.99 | 36.12 | 34.96 | 35.77 | 35.62 | 3.23% | 1,412,646 |
| Feb 4, 2025 | 34.90 | 35.03 | 34.40 | 34.65 | 34.51 | -0.35% | 856,832 |
| Feb 3, 2025 | 33.89 | 35.42 | 33.73 | 34.77 | 34.62 | 3.14% | 1,139,700 |
| Jan 31, 2025 | 35.00 | 35.27 | 33.52 | 33.71 | 33.57 | -3.35% | 1,084,200 |
| Jan 30, 2025 | 33.53 | 34.93 | 33.53 | 34.88 | 34.73 | 6.99% | 787,200 |
| Jan 29, 2025 | 31.64 | 32.61 | 31.63 | 32.60 | 32.46 | 3.43% | 506,717 |
| Jan 28, 2025 | 31.47 | 31.69 | 30.80 | 31.52 | 31.39 | 0.74% | 489,700 |
| Jan 27, 2025 | 31.53 | 31.63 | 30.94 | 31.29 | 31.16 | -2.80% | 592,200 |
| Jan 24, 2025 | 32.01 | 32.60 | 31.86 | 32.19 | 32.06 | 2.55% | 697,328 |
| Jan 23, 2025 | 31.03 | 31.45 | 30.82 | 31.39 | 31.26 | -0.13% | 618,921 |
| Jan 22, 2025 | 31.62 | 31.85 | 31.12 | 31.43 | 31.30 | - | 778,325 |
| Jan 21, 2025 | 31.26 | 31.99 | 31.22 | 31.43 | 31.30 | -0.06% | 685,336 |
| Jan 20, 2025 | 30.97 | 31.47 | 30.96 | 31.45 | 31.32 | 1.32% | 169,700 |
| Jan 17, 2025 | 30.60 | 31.34 | 30.30 | 31.04 | 30.91 | 0.49% | 589,037 |