Pan American Silver Corp. (TSX:PAAS)
Canada · Delayed Price · Currency is CAD 53.44
+2.12 (4.13%)
Sep 26, 2025, 4:00 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.78 | 53.66 | 51.43 | 53.44 | 53.44 | 4.13% | 1,439,898 |
| Sep 25, 2025 | 51.37 | 51.60 | 50.66 | 51.32 | 51.32 | 1.44% | 1,021,246 |
| Sep 24, 2025 | 52.33 | 52.84 | 50.58 | 50.59 | 50.59 | -3.23% | 868,000 |
| Sep 23, 2025 | 52.00 | 53.12 | 51.88 | 52.28 | 52.28 | 1.32% | 1,146,822 |
| Sep 22, 2025 | 51.83 | 52.32 | 50.47 | 51.60 | 51.60 | 2.71% | 1,603,523 |
| Sep 19, 2025 | 48.86 | 50.35 | 48.79 | 50.24 | 50.24 | 3.37% | 5,916,400 |
| Sep 18, 2025 | 48.73 | 48.85 | 47.59 | 48.60 | 48.60 | -0.14% | 925,300 |
| Sep 17, 2025 | 48.74 | 49.78 | 48.31 | 48.67 | 48.67 | -2.29% | 1,165,314 |
| Sep 16, 2025 | 51.11 | 51.38 | 49.54 | 49.81 | 49.81 | -2.77% | 1,445,338 |
| Sep 15, 2025 | 50.96 | 52.04 | 50.76 | 51.23 | 51.23 | 0.85% | 1,145,888 |
| Sep 12, 2025 | 51.39 | 52.02 | 50.73 | 50.80 | 50.80 | -0.24% | 993,400 |
| Sep 11, 2025 | 49.81 | 51.00 | 49.69 | 50.92 | 50.92 | 1.29% | 982,640 |
| Sep 10, 2025 | 49.69 | 50.50 | 49.15 | 50.27 | 50.27 | 2.28% | 1,316,540 |
| Sep 9, 2025 | 49.81 | 50.15 | 48.68 | 49.15 | 49.15 | -0.51% | 3,490,600 |
| Sep 8, 2025 | 49.00 | 49.96 | 48.33 | 49.40 | 49.40 | 3.11% | 1,718,600 |
| Sep 5, 2025 | 47.68 | 48.00 | 46.55 | 47.91 | 47.91 | 3.10% | 1,033,604 |
| Sep 4, 2025 | 46.29 | 47.03 | 46.09 | 46.47 | 46.47 | -1.04% | 3,590,500 |
| Sep 3, 2025 | 47.96 | 48.18 | 46.47 | 46.96 | 46.96 | -0.66% | 1,810,000 |
| Sep 2, 2025 | 48.10 | 48.13 | 46.24 | 47.27 | 47.27 | 1.46% | 1,177,728 |
| Aug 29, 2025 | 45.41 | 46.67 | 45.41 | 46.59 | 46.59 | 2.80% | 813,829 |
| Aug 28, 2025 | 45.62 | 45.63 | 44.68 | 45.32 | 45.32 | -0.37% | 783,740 |
| Aug 27, 2025 | 45.43 | 45.55 | 44.76 | 45.49 | 45.49 | -0.66% | 715,207 |
| Aug 26, 2025 | 45.34 | 45.90 | 45.20 | 45.79 | 45.79 | 1.62% | 2,556,000 |
| Aug 25, 2025 | 45.17 | 45.29 | 44.85 | 45.06 | 45.06 | -0.20% | 864,600 |
| Aug 22, 2025 | 44.31 | 45.40 | 44.02 | 45.15 | 45.15 | 1.32% | 860,800 |
| Aug 21, 2025 | 43.44 | 44.84 | 43.30 | 44.56 | 44.56 | 2.74% | 926,900 |
| Aug 20, 2025 | 42.75 | 43.39 | 42.57 | 43.37 | 43.37 | 2.00% | 682,446 |
| Aug 19, 2025 | 43.88 | 44.00 | 42.43 | 42.52 | 42.52 | -2.88% | 831,600 |
| Aug 18, 2025 | 43.52 | 43.83 | 43.17 | 43.78 | 43.78 | -0.16% | 701,300 |
| Aug 15, 2025 | 43.50 | 43.96 | 42.97 | 43.85 | 43.68 | 0.99% | 778,424 |
| Aug 14, 2025 | 43.14 | 44.27 | 43.14 | 43.42 | 43.26 | -0.32% | 853,736 |
| Aug 13, 2025 | 43.90 | 44.42 | 42.88 | 43.56 | 43.40 | -1.20% | 1,222,016 |
| Aug 12, 2025 | 44.00 | 44.12 | 43.17 | 44.09 | 43.92 | 1.40% | 807,335 |
| Aug 11, 2025 | 42.39 | 43.83 | 42.35 | 43.48 | 43.32 | -1.09% | 742,110 |
| Aug 8, 2025 | 43.47 | 44.16 | 42.95 | 43.96 | 43.79 | 1.71% | 1,666,149 |
| Aug 7, 2025 | 41.50 | 43.46 | 40.91 | 43.22 | 43.06 | 7.03% | 1,750,800 |
| Aug 6, 2025 | 40.30 | 40.40 | 39.75 | 40.38 | 40.23 | 0.60% | 1,502,400 |
| Aug 5, 2025 | 38.67 | 40.19 | 38.42 | 40.14 | 39.99 | 7.67% | 1,477,323 |
| Aug 1, 2025 | 37.84 | 38.00 | 36.96 | 37.28 | 37.14 | -0.40% | 943,519 |
| Jul 31, 2025 | 37.89 | 38.00 | 37.04 | 37.43 | 37.29 | -1.19% | 899,717 |
| Jul 30, 2025 | 38.64 | 39.10 | 37.61 | 37.88 | 37.74 | -3.07% | 1,183,300 |
| Jul 29, 2025 | 39.17 | 39.29 | 38.64 | 39.08 | 38.93 | -0.15% | 871,809 |
| Jul 28, 2025 | 39.73 | 39.73 | 38.60 | 39.14 | 38.99 | -2.00% | 773,842 |
| Jul 25, 2025 | 39.49 | 40.28 | 39.22 | 39.94 | 39.79 | -0.08% | 790,502 |
| Jul 24, 2025 | 39.72 | 40.50 | 39.27 | 39.97 | 39.82 | -0.47% | 761,600 |
| Jul 23, 2025 | 40.81 | 41.19 | 40.02 | 40.16 | 40.01 | -2.10% | 1,154,500 |
| Jul 22, 2025 | 40.81 | 41.50 | 40.39 | 41.02 | 40.86 | 1.69% | 831,847 |
| Jul 21, 2025 | 39.35 | 40.69 | 39.27 | 40.34 | 40.19 | 4.64% | 1,020,700 |
| Jul 18, 2025 | 39.25 | 39.37 | 38.28 | 38.55 | 38.40 | -1.28% | 973,434 |
| Jul 17, 2025 | 39.27 | 39.35 | 38.63 | 39.05 | 38.90 | -1.36% | 682,700 |