Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.71	36.59	34.65	36.15	36.15	4.51%	956,573
Feb 19, 2025	34.84	34.84	34.23	34.59	34.59	-1.20%	836,000
Feb 18, 2025	35.13	35.15	34.57	35.01	35.01	1.10%	618,000
Feb 14, 2025	36.28	36.34	34.37	34.63	34.63	-2.64%	912,700
Feb 13, 2025	35.99	36.03	35.34	35.57	35.57	-1.28%	455,992
Feb 12, 2025	35.07	36.20	34.94	36.03	36.03	3.71%	817,632
Feb 11, 2025	35.58	35.71	34.73	34.74	34.74	-3.58%	583,500
Feb 10, 2025	36.28	36.54	35.73	36.03	36.03	2.71%	900,625
Feb 7, 2025	36.00	36.12	35.07	35.08	35.08	-1.21%	461,121
Feb 6, 2025	35.64	35.77	35.22	35.51	35.51	-0.73%	566,005
Feb 5, 2025	34.99	36.12	34.96	35.77	35.77	3.23%	1,412,646
Feb 4, 2025	34.90	35.03	34.40	34.65	34.65	-0.35%	856,832
Feb 3, 2025	33.89	35.42	33.73	34.77	34.77	3.14%	1,139,700
Jan 31, 2025	35.00	35.27	33.52	33.71	33.71	-3.35%	1,084,200
Jan 30, 2025	33.53	34.93	33.53	34.88	34.88	6.99%	787,200
Jan 29, 2025	31.64	32.61	31.63	32.60	32.60	3.43%	506,717
Jan 28, 2025	31.47	31.69	30.80	31.52	31.52	0.74%	489,700
Jan 27, 2025	31.53	31.63	30.94	31.29	31.29	-2.80%	592,200
Jan 24, 2025	32.01	32.60	31.86	32.19	32.19	2.55%	697,328
Jan 23, 2025	31.03	31.45	30.82	31.39	31.39	-0.13%	618,921
Jan 22, 2025	31.62	31.85	31.12	31.43	31.43	-	778,325
Jan 21, 2025	31.26	31.99	31.22	31.43	31.43	-0.06%	685,336
Jan 20, 2025	30.97	31.47	30.96	31.45	31.45	1.32%	169,700
Jan 17, 2025	30.60	31.34	30.30	31.04	31.04	0.49%	589,037
Jan 16, 2025	31.35	31.65	30.85	30.89	30.89	1.61%	953,000
Jan 15, 2025	31.29	31.35	29.99	30.40	30.40	-1.11%	627,400
Jan 14, 2025	30.08	31.10	29.99	30.74	30.74	3.64%	774,040
Jan 13, 2025	30.10	30.11	29.32	29.66	29.66	-3.64%	531,700
Jan 10, 2025	31.75	31.75	30.71	30.78	30.78	-2.44%	654,877
Jan 9, 2025	31.00	31.56	31.00	31.55	31.55	2.20%	318,604
Jan 8, 2025	30.64	30.97	30.40	30.87	30.87	1.15%	459,245
Jan 7, 2025	30.59	31.12	30.27	30.52	30.52	2.01%	972,626
Jan 6, 2025	30.20	30.55	29.56	29.92	29.92	-0.73%	486,521
Jan 3, 2025	30.77	30.77	30.12	30.14	30.14	-2.14%	330,600
Jan 2, 2025	29.69	30.96	29.69	30.80	30.80	5.91%	582,843
Dec 31, 2024	28.58	29.21	28.58	29.08	29.08	1.54%	297,045
Dec 30, 2024	29.20	29.28	28.50	28.64	28.64	-3.44%	567,333
Dec 27, 2024	29.43	29.78	29.31	29.66	29.66	-0.30%	407,600
Dec 24, 2024	29.81	29.89	29.57	29.75	29.75	-0.13%	119,200
Dec 23, 2024	29.41	29.92	29.41	29.79	29.79	0.81%	288,814
Dec 20, 2024	29.57	30.02	29.37	29.55	29.55	0.34%	1,031,100
Dec 19, 2024	29.72	30.25	29.21	29.45	29.45	-1.27%	514,548
Dec 18, 2024	31.28	31.33	29.75	29.83	29.83	-5.21%	827,626
Dec 17, 2024	30.91	31.52	30.58	31.47	31.47	0.25%	626,003
Dec 16, 2024	31.60	31.84	31.12	31.39	31.39	-0.70%	372,846
Dec 13, 2024	31.99	32.02	31.31	31.61	31.61	-2.08%	767,800
Dec 12, 2024	32.98	33.06	32.24	32.28	32.28	-4.89%	635,563
Dec 11, 2024	33.09	34.22	33.08	33.94	33.94	3.57%	1,006,746
Dec 10, 2024	33.62	33.80	32.66	32.77	32.77	-0.79%	560,500
Dec 9, 2024	32.62	34.32	32.59	33.03	33.03	5.19%	1,020,825
Dec 6, 2024	31.93	32.04	31.33	31.40	31.40	-1.69%	457,741
Dec 5, 2024	31.70	32.35	31.63	31.94	31.94	0.38%	524,508
Dec 4, 2024	31.99	32.31	31.64	31.82	31.82	-0.03%	742,300
Dec 3, 2024	30.28	32.12	30.26	31.83	31.83	6.24%	1,285,500
Dec 2, 2024	30.85	30.85	29.72	29.96	29.96	-3.54%	833,600
Nov 29, 2024	30.85	31.23	30.64	31.06	31.06	0.75%	543,815
Nov 28, 2024	30.39	30.86	30.31	30.83	30.83	1.28%	149,700
Nov 27, 2024	30.77	30.88	30.13	30.44	30.44	-0.43%	807,100
Nov 26, 2024	30.54	30.83	30.10	30.57	30.57	0.59%	800,729
Nov 25, 2024	30.61	30.67	29.94	30.39	30.39	-3.74%	2,392,400
Nov 22, 2024	32.20	32.26	31.56	31.57	31.57	-1.34%	792,800
Nov 21, 2024	31.69	32.02	31.25	32.00	32.00	2.04%	598,938
Nov 20, 2024	31.41	31.62	31.20	31.36	31.36	-1.23%	555,800
Nov 19, 2024	32.18	32.18	31.42	31.75	31.75	-0.19%	533,400
Nov 18, 2024	31.21	32.16	31.21	31.81	31.81	5.44%	848,300
Nov 15, 2024	30.91	31.25	30.15	30.17	30.03	-1.85%	766,805
Nov 14, 2024	29.70	30.76	29.70	30.74	30.60	2.02%	664,438
Nov 13, 2024	31.05	31.42	29.94	30.13	29.99	-1.66%	521,500
Nov 12, 2024	29.99	30.75	29.80	30.64	30.50	1.56%	706,146
Nov 11, 2024	30.14	30.60	29.29	30.17	30.03	-4.19%	856,449
Nov 8, 2024	32.05	32.29	30.95	31.49	31.34	-2.90%	689,833
Nov 7, 2024	31.75	32.59	31.20	32.43	32.28	3.48%	635,700
Nov 6, 2024	29.30	31.87	29.01	31.34	31.19	0.61%	959,741
Nov 5, 2024	31.78	32.05	30.95	31.15	31.00	-1.42%	639,412
Nov 4, 2024	32.03	32.20	31.48	31.60	31.45	-1.50%	842,500
Nov 1, 2024	32.99	33.15	32.01	32.08	31.93	-1.47%	782,639
Oct 31, 2024	33.10	33.16	31.86	32.56	32.41	-3.78%	1,069,600
Oct 30, 2024	34.57	34.57	33.42	33.84	33.68	-2.62%	616,706
Oct 29, 2024	34.46	34.97	34.21	34.75	34.59	2.30%	506,800
Oct 28, 2024	34.15	34.41	33.77	33.97	33.81	-1.16%	634,114
Oct 25, 2024	34.59	35.03	34.16	34.37	34.21	-2.16%	468,100
Oct 24, 2024	35.72	35.73	34.33	35.13	34.97	-0.65%	954,800
Oct 23, 2024	34.94	35.49	34.61	35.36	35.20	-1.09%	722,222
Oct 22, 2024	34.98	36.00	34.76	35.75	35.58	4.11%	1,092,400
Oct 21, 2024	35.10	35.56	34.21	34.34	34.18	1.93%	1,164,707
Oct 18, 2024	31.00	33.89	30.96	33.69	33.53	10.53%	1,423,009
Oct 17, 2024	30.59	30.83	30.21	30.48	30.34	0.56%	403,625
Oct 16, 2024	31.12	31.75	30.27	30.31	30.17	-1.40%	461,700
Oct 15, 2024	30.13	30.81	30.05	30.74	30.60	0.29%	565,100
Oct 11, 2024	31.17	31.49	30.62	30.65	30.51	-0.71%	453,200
Oct 10, 2024	29.26	31.01	29.12	30.87	30.73	6.08%	710,300
Oct 9, 2024	28.69	29.13	28.35	29.10	28.96	0.69%	349,600
Oct 8, 2024	28.60	28.95	28.35	28.90	28.77	-0.07%	555,900
Oct 7, 2024	29.04	29.06	28.53	28.92	28.79	-0.96%	567,100
Oct 4, 2024	29.00	30.09	28.89	29.20	29.06	0.86%	650,400
Oct 3, 2024	28.83	29.00	28.39	28.95	28.82	-0.48%	386,900
Oct 2, 2024	29.28	29.71	28.84	29.09	28.95	0.03%	459,700
Oct 1, 2024	28.58	29.14	28.55	29.08	28.94	2.97%	848,600
Sep 30, 2024	28.50	28.59	27.78	28.24	28.11	-2.55%	1,308,712
Sep 27, 2024	29.94	30.08	28.91	28.98	28.85	-3.85%	629,227