Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.40	39.95	38.67	39.21	39.21	0.31%	1,712,664
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
May 22, 2025	33.17	33.48	32.45	33.07	33.07	-1.02%	925,800
May 21, 2025	33.30	33.72	33.05	33.41	33.41	0.91%	1,111,539
May 20, 2025	32.22	33.13	31.95	33.11	33.11	4.25%	868,830
May 16, 2025	31.19	31.78	30.94	31.76	31.62	-0.44%	689,800
May 15, 2025	31.89	32.10	31.21	31.90	31.76	1.01%	1,184,800
May 14, 2025	31.34	31.74	30.82	31.58	31.44	-1.65%	1,149,800
May 13, 2025	32.30	32.74	31.97	32.11	31.97	0.69%	2,345,000
May 12, 2025	35.19	35.19	31.86	31.89	31.75	-15.86%	2,745,800
May 9, 2025	35.98	37.92	35.80	37.90	37.73	6.58%	1,263,600
May 8, 2025	35.40	36.80	34.70	35.56	35.40	4.62%	1,393,437
May 7, 2025	33.63	34.38	33.40	33.99	33.84	-1.45%	1,017,418
May 6, 2025	33.88	34.52	33.16	34.49	34.34	4.45%	974,700
May 5, 2025	33.61	33.63	32.57	33.02	32.88	1.69%	763,525
May 2, 2025	33.81	33.81	32.17	32.47	32.33	-2.38%	1,046,300
May 1, 2025	34.01	34.02	33.20	33.26	33.11	-4.18%	788,900
Apr 30, 2025	34.53	34.92	34.38	34.71	34.56	-0.72%	986,031
Apr 29, 2025	35.06	35.70	34.84	34.96	34.81	-1.44%	940,500
Apr 28, 2025	35.23	35.49	34.72	35.47	35.31	0.48%	1,187,400
Apr 25, 2025	34.91	35.67	34.83	35.30	35.15	-2.08%	580,718
Apr 24, 2025	36.13	36.34	35.48	36.05	35.89	1.24%	690,816
Apr 23, 2025	34.65	36.47	34.50	35.61	35.45	-1.38%	1,186,400
Apr 22, 2025	37.40	37.57	35.84	36.11	35.95	-3.14%	921,346
Apr 21, 2025	38.74	38.75	36.49	37.28	37.12	-0.96%	699,828
Apr 17, 2025	38.40	38.42	37.54	37.64	37.47	-3.16%	786,900
Apr 16, 2025	39.30	39.70	38.39	38.87	38.70	1.36%	883,900
Apr 15, 2025	38.00	38.40	37.70	38.35	38.18	1.64%	738,800
Apr 14, 2025	35.91	37.79	35.75	37.73	37.56	4.95%	1,065,600
Apr 11, 2025	36.01	36.62	35.43	35.95	35.79	3.42%	1,488,216
Apr 10, 2025	34.69	35.31	34.21	34.76	34.61	0.87%	1,234,217
Apr 9, 2025	32.06	34.75	31.70	34.46	34.31	11.34%	1,492,000
Apr 8, 2025	32.65	32.68	30.59	30.95	30.81	-0.51%	1,297,806
Apr 7, 2025	29.58	32.75	29.31	31.11	30.97	1.77%	1,628,900
Apr 4, 2025	33.25	33.43	30.04	30.57	30.44	-11.16%	1,672,100
Apr 3, 2025	33.55	35.39	32.84	34.41	34.26	-7.48%	1,273,337
Apr 2, 2025	36.80	37.49	36.32	37.19	37.03	1.56%	633,303
Apr 1, 2025	36.96	37.13	36.14	36.62	36.46	-1.48%	567,011
Mar 31, 2025	37.45	37.47	35.81	37.17	37.01	0.08%	953,838
Mar 28, 2025	38.10	38.62	36.86	37.14	36.98	-1.82%	1,154,235
Mar 27, 2025	37.27	38.05	36.83	37.83	37.66	2.88%	585,600