Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.84	38.00	36.96	37.28	37.28	-0.40%	943,519
Jul 31, 2025	37.89	38.00	37.04	37.43	37.43	-1.19%	899,717
Jul 30, 2025	38.64	39.10	37.61	37.88	37.88	-3.07%	1,183,300
Jul 29, 2025	39.17	39.29	38.64	39.08	39.08	-0.15%	871,809
Jul 28, 2025	39.73	39.73	38.60	39.14	39.14	-2.00%	773,842
Jul 25, 2025	39.49	40.28	39.22	39.94	39.94	-0.08%	790,502
Jul 24, 2025	39.72	40.50	39.27	39.97	39.97	-0.47%	761,600
Jul 23, 2025	40.81	41.19	40.02	40.16	40.16	-2.10%	1,154,500
Jul 22, 2025	40.81	41.50	40.39	41.02	41.02	1.69%	831,847
Jul 21, 2025	39.35	40.69	39.27	40.34	40.34	4.64%	1,020,700
Jul 18, 2025	39.25	39.37	38.28	38.55	38.55	-1.28%	973,434
Jul 17, 2025	39.27	39.35	38.63	39.05	39.05	-1.36%	682,700
Jul 16, 2025	41.03	41.05	39.25	39.59	39.59	-2.85%	1,000,000
Jul 15, 2025	40.91	41.09	39.92	40.75	40.75	-0.02%	1,088,500
Jul 14, 2025	42.14	42.45	40.72	40.76	40.76	-1.74%	1,202,700
Jul 11, 2025	41.10	41.67	40.52	41.48	41.48	3.52%	1,063,800
Jul 10, 2025	39.82	40.14	38.99	40.07	40.07	1.57%	809,504
Jul 9, 2025	39.00	39.57	38.84	39.45	39.45	0.87%	670,821
Jul 8, 2025	39.96	40.40	38.60	39.11	39.11	-2.47%	1,122,141
Jul 7, 2025	38.91	40.12	38.33	40.10	40.10	1.85%	710,727
Jul 4, 2025	39.51	39.61	39.34	39.37	39.37	-0.15%	132,347
Jul 3, 2025	39.04	39.60	38.83	39.43	39.43	0.82%	506,500
Jul 2, 2025	39.11	39.22	38.50	39.11	39.11	1.22%	824,100
Jun 30, 2025	38.12	38.79	37.80	38.64	38.64	1.68%	3,829,800
Jun 27, 2025	38.51	38.51	37.80	38.00	38.00	-4.31%	1,211,643
Jun 26, 2025	39.62	39.74	38.97	39.71	39.71	0.89%	630,308
Jun 25, 2025	39.05	39.51	38.72	39.36	39.36	1.13%	770,523
Jun 24, 2025	38.74	39.12	38.09	38.92	38.92	-2.33%	1,221,524
Jun 23, 2025	39.60	40.45	39.36	39.85	39.85	1.35%	804,210
Jun 20, 2025	39.63	40.45	39.20	39.32	39.32	-2.07%	5,368,413
Jun 19, 2025	39.65	40.31	39.65	40.15	40.15	1.03%	438,500
Jun 18, 2025	40.04	40.33	39.60	39.74	39.74	-0.75%	1,157,012
Jun 17, 2025	39.85	40.11	39.26	40.04	40.04	1.93%	1,445,300
Jun 16, 2025	39.22	39.87	39.10	39.28	39.28	-0.36%	1,056,401
Jun 13, 2025	39.70	39.70	38.99	39.42	39.42	-	765,500
Jun 12, 2025	39.49	39.93	39.19	39.42	39.42	0.64%	718,718
Jun 11, 2025	39.22	39.36	38.46	39.17	39.17	0.49%	950,300
Jun 10, 2025	40.13	40.14	38.57	38.98	38.98	-2.53%	867,809
Jun 9, 2025	39.70	40.62	39.49	39.99	39.99	1.99%	1,429,300
Jun 6, 2025	39.40	39.95	38.67	39.21	39.21	0.31%	1,718,500
Jun 5, 2025	37.98	39.40	37.98	39.09	39.09	7.36%	1,883,100
Jun 4, 2025	36.19	36.44	35.82	36.41	36.41	1.05%	809,400
Jun 3, 2025	35.59	36.05	35.13	36.03	36.03	0.56%	701,100
Jun 2, 2025	34.28	36.15	34.12	35.83	35.83	7.05%	992,500
May 30, 2025	33.21	33.63	32.86	33.47	33.47	0.15%	1,774,607
May 29, 2025	33.84	34.14	33.32	33.42	33.42	-0.92%	498,700
May 28, 2025	33.50	33.77	33.17	33.73	33.73	1.14%	946,634
May 27, 2025	32.86	33.78	32.62	33.35	33.35	-1.27%	1,040,300
May 26, 2025	33.31	33.81	33.30	33.78	33.78	1.90%	171,800
May 23, 2025	33.44	33.57	32.84	33.15	33.15	0.24%	843,511