Pan American Silver Corp. (TSX:PAAS)
Canada · Delayed Price · Currency is CAD 45.15
+0.59 (1.32%)
Aug 22, 2025, 4:00 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.31 | 45.40 | 44.02 | 45.15 | 45.15 | 1.32% | 860,759 |
| 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 |
| Jul 16, 2025 | 41.03 | 41.05 | 39.25 | 39.59 | 39.44 | -2.85% | 1,000,000 |
| Jul 15, 2025 | 40.91 | 41.09 | 39.92 | 40.75 | 40.60 | -0.02% | 1,088,500 |
| Jul 14, 2025 | 42.14 | 42.45 | 40.72 | 40.76 | 40.61 | -1.74% | 1,202,700 |
| Jul 11, 2025 | 41.10 | 41.67 | 40.52 | 41.48 | 41.32 | 3.52% | 1,063,800 |
| Jul 10, 2025 | 39.82 | 40.14 | 38.99 | 40.07 | 39.92 | 1.57% | 809,504 |
| Jul 9, 2025 | 39.00 | 39.57 | 38.84 | 39.45 | 39.30 | 0.87% | 670,821 |
| Jul 8, 2025 | 39.96 | 40.40 | 38.60 | 39.11 | 38.96 | -2.47% | 1,122,141 |
| Jul 7, 2025 | 38.91 | 40.12 | 38.33 | 40.10 | 39.95 | 1.85% | 710,627 |
| Jul 4, 2025 | 39.51 | 39.61 | 39.34 | 39.37 | 39.22 | -0.15% | 132,347 |
| Jul 3, 2025 | 39.04 | 39.60 | 38.83 | 39.43 | 39.28 | 0.82% | 506,500 |
| Jul 2, 2025 | 39.11 | 39.22 | 38.50 | 39.11 | 38.96 | 1.22% | 824,100 |
| Jun 30, 2025 | 38.12 | 38.79 | 37.80 | 38.64 | 38.49 | 1.68% | 3,829,800 |
| Jun 27, 2025 | 38.51 | 38.51 | 37.80 | 38.00 | 37.86 | -4.31% | 1,211,643 |
| Jun 26, 2025 | 39.62 | 39.74 | 38.97 | 39.71 | 39.56 | 0.89% | 630,308 |
| Jun 25, 2025 | 39.05 | 39.51 | 38.72 | 39.36 | 39.21 | 1.13% | 770,523 |
| Jun 24, 2025 | 38.74 | 39.12 | 38.09 | 38.92 | 38.77 | -2.33% | 1,219,010 |
| Jun 23, 2025 | 39.60 | 40.45 | 39.36 | 39.85 | 39.70 | 1.35% | 804,210 |
| Jun 20, 2025 | 39.63 | 40.45 | 39.20 | 39.32 | 39.17 | -2.07% | 5,368,413 |
| Jun 19, 2025 | 39.65 | 40.31 | 39.65 | 40.15 | 40.00 | 1.03% | 438,500 |
| Jun 18, 2025 | 40.04 | 40.33 | 39.60 | 39.74 | 39.59 | -0.75% | 1,157,012 |
| Jun 17, 2025 | 39.85 | 40.11 | 39.26 | 40.04 | 39.89 | 1.93% | 1,445,300 |
| Jun 16, 2025 | 39.22 | 39.87 | 39.10 | 39.28 | 39.13 | -0.36% | 1,056,401 |
| Jun 13, 2025 | 39.70 | 39.70 | 38.99 | 39.42 | 39.27 | - | 765,500 |
| Jun 12, 2025 | 39.49 | 39.93 | 39.19 | 39.42 | 39.27 | 0.64% | 718,218 |