Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
39.19
-0.09 (-0.23%)
At close: Oct 2, 2025, 4:00 PM EDT
39.22
+0.03 (0.08%)
After-hours: Oct 2, 2025, 7:59 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39.83 | 39.92 | 37.56 | 39.19 | 39.19 | -0.23% | 6,419,120 |
| Oct 1, 2025 | 39.57 | 40.34 | 38.95 | 39.28 | 39.28 | 1.42% | 6,115,246 |
| Sep 30, 2025 | 37.81 | 39.12 | 37.55 | 38.73 | 38.73 | -0.21% | 6,391,937 |
| Sep 29, 2025 | 39.47 | 39.60 | 38.61 | 38.81 | 38.81 | 1.17% | 7,180,200 |
| Sep 26, 2025 | 37.08 | 38.51 | 36.90 | 38.36 | 38.36 | 4.24% | 8,045,827 |
| Sep 25, 2025 | 37.09 | 37.09 | 36.40 | 36.80 | 36.80 | 1.13% | 5,296,829 |
| Sep 24, 2025 | 37.95 | 38.06 | 36.36 | 36.39 | 36.39 | -3.65% | 4,609,733 |
| Sep 23, 2025 | 37.82 | 38.41 | 37.54 | 37.77 | 37.77 | 1.07% | 7,162,154 |
| Sep 22, 2025 | 37.75 | 38.16 | 36.54 | 37.37 | 37.37 | 2.50% | 11,079,456 |
| Sep 19, 2025 | 35.48 | 36.59 | 35.30 | 36.46 | 36.46 | 3.52% | 20,234,975 |
| Sep 18, 2025 | 35.50 | 35.50 | 34.44 | 35.22 | 35.22 | -0.34% | 5,721,659 |
| Sep 17, 2025 | 35.36 | 36.26 | 35.06 | 35.34 | 35.34 | -2.40% | 6,620,060 |
| Sep 16, 2025 | 37.21 | 37.38 | 36.04 | 36.21 | 36.21 | -2.64% | 6,304,852 |
| Sep 15, 2025 | 36.74 | 37.73 | 36.69 | 37.19 | 37.19 | 1.39% | 6,772,858 |
| Sep 12, 2025 | 37.48 | 37.56 | 36.63 | 36.68 | 36.68 | -0.38% | 6,946,348 |
| Sep 11, 2025 | 36.17 | 36.87 | 35.83 | 36.82 | 36.82 | 1.60% | 4,577,894 |
| Sep 10, 2025 | 35.87 | 36.49 | 35.46 | 36.24 | 36.24 | 2.37% | 7,354,693 |
| Sep 9, 2025 | 35.95 | 36.31 | 35.14 | 35.40 | 35.40 | -0.98% | 8,179,329 |
| Sep 8, 2025 | 35.81 | 36.14 | 35.02 | 35.75 | 35.75 | 3.32% | 9,247,971 |
| Sep 5, 2025 | 34.54 | 34.75 | 33.72 | 34.60 | 34.60 | 3.04% | 6,506,900 |
| Sep 4, 2025 | 33.50 | 34.05 | 33.33 | 33.58 | 33.58 | -1.35% | 4,856,931 |
| Sep 3, 2025 | 34.78 | 34.91 | 33.69 | 34.04 | 34.04 | -0.76% | 8,280,391 |
| Sep 2, 2025 | 35.00 | 35.00 | 33.50 | 34.30 | 34.30 | 1.12% | 11,008,190 |
| Aug 29, 2025 | 32.95 | 33.99 | 32.95 | 33.92 | 33.92 | 3.01% | 4,285,807 |
| Aug 28, 2025 | 33.14 | 33.20 | 32.46 | 32.93 | 32.93 | -0.21% | 3,655,208 |
| Aug 27, 2025 | 32.47 | 33.05 | 32.32 | 33.00 | 33.00 | -0.33% | 3,493,224 |
| Aug 26, 2025 | 32.57 | 33.21 | 32.57 | 33.11 | 33.11 | 1.85% | 3,467,051 |
| Aug 25, 2025 | 32.47 | 32.77 | 32.40 | 32.51 | 32.51 | -0.40% | 3,034,803 |
| Aug 22, 2025 | 32.03 | 32.82 | 31.60 | 32.64 | 32.64 | 1.87% | 4,242,788 |
| Aug 21, 2025 | 31.25 | 32.28 | 31.16 | 32.04 | 32.04 | 2.46% | 4,076,021 |
| Aug 20, 2025 | 30.77 | 31.28 | 30.68 | 31.27 | 31.27 | 2.06% | 5,179,120 |
| Aug 19, 2025 | 31.67 | 31.80 | 30.59 | 30.64 | 30.64 | -3.31% | 3,603,927 |
| Aug 18, 2025 | 31.62 | 31.75 | 31.24 | 31.69 | 31.69 | -0.16% | 2,305,660 |
| Aug 15, 2025 | 31.43 | 31.85 | 31.13 | 31.74 | 31.62 | 1.05% | 3,428,271 |
| Aug 14, 2025 | 31.46 | 32.06 | 31.22 | 31.41 | 31.29 | -0.79% | 3,023,508 |
| Aug 13, 2025 | 32.50 | 32.50 | 31.14 | 31.66 | 31.54 | -1.09% | 4,923,529 |
| Aug 12, 2025 | 31.84 | 32.09 | 31.33 | 32.01 | 31.89 | 1.46% | 3,324,792 |
| Aug 11, 2025 | 31.00 | 31.82 | 30.70 | 31.55 | 31.43 | -1.25% | 4,777,747 |
| Aug 8, 2025 | 31.63 | 32.12 | 31.11 | 31.95 | 31.83 | 1.62% | 7,555,036 |
| Aug 7, 2025 | 30.29 | 31.58 | 29.76 | 31.44 | 31.32 | 7.12% | 11,991,311 |
| Aug 6, 2025 | 29.30 | 29.39 | 28.90 | 29.35 | 29.24 | 0.72% | 5,780,213 |
| Aug 5, 2025 | 28.02 | 29.18 | 27.87 | 29.14 | 29.03 | 3.55% | 5,692,768 |
| Aug 4, 2025 | 27.30 | 28.14 | 27.30 | 28.14 | 28.03 | 4.15% | 3,382,530 |
| Aug 1, 2025 | 27.55 | 27.62 | 26.77 | 27.02 | 26.92 | - | 5,123,276 |
| Jul 31, 2025 | 27.43 | 27.45 | 26.77 | 27.02 | 26.92 | -1.28% | 3,874,706 |
| Jul 30, 2025 | 28.10 | 28.32 | 27.18 | 27.37 | 27.27 | -3.56% | 4,521,707 |
| Jul 29, 2025 | 28.55 | 28.56 | 28.03 | 28.38 | 28.27 | -0.46% | 3,596,212 |
| Jul 28, 2025 | 28.80 | 28.90 | 28.14 | 28.51 | 28.40 | -2.16% | 3,253,337 |
| Jul 25, 2025 | 28.88 | 29.42 | 28.59 | 29.14 | 29.03 | -0.44% | 4,200,185 |
| Jul 24, 2025 | 29.13 | 29.73 | 28.78 | 29.27 | 29.16 | -0.95% | 3,868,396 |