Skip to main content
Pan American Silver Corp. (TSX: PAAS)
Canada flag Canada · Delayed Price · Currency is CAD
29.55
+0.10 (0.34%)
Dec 20, 2024, 4:00 PM EST

Pan American Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.5730.0229.3729.5529.550.34%1,031,051
Dec 19, 202429.7230.2529.2129.4529.45-1.27%514,548
Dec 18, 202431.2831.3329.7529.8329.83-5.21%827,626
Dec 17, 202430.9131.5230.5831.4731.470.25%626,003
Dec 16, 202431.6031.8431.1231.3931.39-0.70%372,846
Dec 13, 202431.9932.0231.3131.6131.61-2.08%767,800
Dec 12, 202432.9833.0632.2432.2832.28-4.89%635,563
Dec 11, 202433.0934.2233.0833.9433.943.57%1,006,746
Dec 10, 202433.6233.8032.6632.7732.77-0.79%560,500
Dec 9, 202432.6234.3232.5933.0333.035.19%1,020,825
Dec 6, 202431.9332.0431.3331.4031.40-1.69%457,741
Dec 5, 202431.7032.3531.6331.9431.940.38%524,508
Dec 4, 202431.9932.3131.6431.8231.82-0.03%742,300
Dec 3, 202430.2832.1230.2631.8331.836.24%1,285,500
Dec 2, 202430.8530.8529.7229.9629.96-3.54%833,600
Nov 29, 202430.8531.2330.6431.0631.060.75%543,815
Nov 28, 202430.3930.8630.3130.8330.831.28%149,700
Nov 27, 202430.7730.8830.1330.4430.44-0.43%807,100
Nov 26, 202430.5430.8330.1030.5730.570.59%800,729
Nov 25, 202430.6130.6729.9430.3930.39-3.74%2,392,400
Nov 22, 202432.2032.2631.5631.5731.57-1.34%792,800
Nov 21, 202431.6932.0231.2532.0032.002.04%598,938
Nov 20, 202431.4131.6231.2031.3631.36-1.23%555,800
Nov 19, 202432.1832.1831.4231.7531.75-0.19%533,400
Nov 18, 202431.2132.1631.2131.8131.815.44%848,300
Nov 15, 202430.9131.2530.1530.1730.03-1.85%766,805
Nov 14, 202429.7030.7629.7030.7430.602.02%664,438
Nov 13, 202431.0531.4229.9430.1329.99-1.66%521,500
Nov 12, 202429.9930.7529.8030.6430.501.56%706,146
Nov 11, 202430.1430.6029.2930.1730.03-4.19%856,449
Nov 8, 202432.0532.2930.9531.4931.34-2.90%689,833
Nov 7, 202431.7532.5931.2032.4332.283.48%635,700
Nov 6, 202429.3031.8729.0131.3431.190.61%959,741
Nov 5, 202431.7832.0530.9531.1531.00-1.42%639,412
Nov 4, 202432.0332.2031.4831.6031.45-1.50%842,500
Nov 1, 202432.9933.1532.0132.0831.93-1.47%782,639
Oct 31, 202433.1033.1631.8632.5632.41-3.78%1,069,600
Oct 30, 202434.5734.5733.4233.8433.68-2.62%616,706
Oct 29, 202434.4634.9734.2134.7534.592.30%506,800
Oct 28, 202434.1534.4133.7733.9733.81-1.16%634,114
Oct 25, 202434.5935.0334.1634.3734.21-2.16%468,100
Oct 24, 202435.7235.7334.3335.1334.97-0.65%954,800
Oct 23, 202434.9435.4934.6135.3635.20-1.09%722,222
Oct 22, 202434.9836.0034.7635.7535.584.11%1,092,400
Oct 21, 202435.1035.5634.2134.3434.181.93%1,164,707
Oct 18, 202431.0033.8930.9633.6933.5310.53%1,423,009
Oct 17, 202430.5930.8330.2130.4830.340.56%403,625
Oct 16, 202431.1231.7530.2730.3130.17-1.40%461,700
Oct 15, 202430.1330.8130.0530.7430.600.29%565,100
Oct 11, 202431.1731.4930.6230.6530.51-0.71%453,200
Oct 10, 202429.2631.0129.1230.8730.736.08%710,300
Oct 9, 202428.6929.1328.3529.1028.960.69%349,600
Oct 8, 202428.6028.9528.3528.9028.77-0.07%555,900
Oct 7, 202429.0429.0628.5328.9228.79-0.96%567,100
Oct 4, 202429.0030.0928.8929.2029.060.86%650,400
Oct 3, 202428.8329.0028.3928.9528.82-0.48%386,900
Oct 2, 202429.2829.7128.8429.0928.950.03%459,700
Oct 1, 202428.5829.1428.5529.0828.942.97%848,600
Sep 30, 202428.5028.5927.7828.2428.11-2.55%1,308,712
Sep 27, 202429.9430.0828.9128.9828.85-3.85%629,227
Sep 26, 202429.8530.6829.6930.1430.002.17%952,900
Sep 25, 202429.6430.0129.4529.5029.36-1.07%914,327
Sep 24, 202428.6630.0028.4429.8229.685.41%818,442
Sep 23, 202428.8429.2828.2628.2928.16-2.45%606,300
Sep 20, 202429.0929.3528.6929.0028.861.61%1,942,900
Sep 19, 202429.1029.1028.1028.5428.412.62%911,211
Sep 18, 202428.5029.3927.8027.8127.68-2.18%968,707
Sep 17, 202428.6629.1928.3028.4328.30-1.56%707,005
Sep 16, 202428.9629.5528.7828.8828.750.17%736,300
Sep 13, 202428.5528.9828.3628.8328.703.48%999,000
Sep 12, 202426.8128.3526.8127.8627.736.46%880,720
Sep 11, 202425.6426.1925.4626.1726.051.51%955,410
Sep 10, 202425.5825.8225.1925.7825.661.06%698,628
Sep 9, 202425.3825.7425.3825.5125.391.07%397,432
Sep 6, 202426.0126.0825.1225.2425.12-3.11%738,524
Sep 5, 202426.2226.7025.9226.0525.931.56%702,800
Sep 4, 202425.6425.9725.5725.6525.53-1.16%585,128
Sep 3, 202426.7926.8325.5125.9525.83-4.67%942,700
Aug 30, 202427.5227.6127.0127.2227.09-1.34%1,091,800
Aug 29, 202427.5027.7627.2527.5927.460.69%474,425
Aug 28, 202427.7627.9027.0627.4027.27-3.86%893,400
Aug 27, 202428.5728.6328.0828.5028.37-1.08%332,600
Aug 26, 202429.2929.4528.6928.8128.680.07%341,121
Aug 23, 202428.8028.9328.2728.7928.661.20%614,600
Aug 22, 202429.4029.4128.2528.4528.32-3.07%1,130,030
Aug 21, 202428.9929.4328.6629.3529.210.65%448,347
Aug 20, 202429.1929.5028.5829.1629.021.46%753,200
Aug 19, 202427.6428.9527.6128.7428.612.90%701,200
Aug 16, 202427.9528.2227.5727.9327.661.05%619,500
Aug 15, 202427.3927.8226.9027.6427.382.48%623,200
Aug 14, 202427.0727.1426.6326.9726.71-0.88%604,934
Aug 13, 202427.0427.5926.9827.2126.95-0.15%985,000
Aug 12, 202426.2327.4126.1427.2526.993.89%1,010,700
Aug 9, 202425.7726.2525.1726.2325.982.86%993,200
Aug 8, 202426.1826.6324.9625.5025.26-4.71%1,679,406
Aug 7, 202428.3028.4626.6226.7626.50-3.84%858,930
Aug 6, 202427.0728.0926.8827.8327.56-4.40%900,175
Aug 2, 202430.7131.0928.4829.1128.83-5.06%1,018,000
Aug 1, 202431.6331.9430.1130.6630.37-3.40%659,203
Jul 31, 202431.3032.0231.2331.7431.443.52%796,917