Pan American Silver Corp. (PAAS)

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	38.18	38.49	37.18	37.39	37.39	-2.91%	5,064,322
Nov 14, 2025	36.81	38.80	36.65	38.51	38.51	-1.38%	6,313,011
Nov 13, 2025	38.94	40.79	38.66	39.05	39.05	1.77%	9,545,019
Nov 12, 2025	37.73	39.18	37.52	38.37	38.37	2.08%	7,956,052
Nov 11, 2025	37.77	37.82	36.79	37.59	37.59	0.51%	4,861,403
Nov 10, 2025	36.18	37.79	35.97	37.40	37.40	7.44%	8,869,212
Nov 7, 2025	34.09	34.85	33.62	34.81	34.81	2.90%	3,765,200
Nov 6, 2025	34.11	34.64	33.69	33.83	33.83	0.18%	4,049,263
Nov 5, 2025	34.01	34.02	33.36	33.77	33.77	1.72%	4,194,099
Nov 4, 2025	33.70	34.07	33.08	33.20	33.20	-4.27%	4,404,647
Nov 3, 2025	35.09	35.53	34.48	34.68	34.68	-1.51%	4,573,541
Oct 31, 2025	35.77	35.77	34.69	35.21	35.21	-0.90%	6,791,438
Oct 30, 2025	35.14	35.93	35.02	35.53	35.53	1.25%	4,029,794
Oct 29, 2025	36.24	36.24	34.88	35.09	35.09	-0.43%	5,232,921
Oct 28, 2025	33.96	35.25	33.90	35.24	35.24	1.47%	4,958,481
Oct 27, 2025	35.13	35.67	33.75	34.73	34.73	-4.43%	6,877,086
Oct 24, 2025	35.62	36.61	35.62	36.34	36.34	0.33%	3,916,015
Oct 23, 2025	36.95	37.00	36.12	36.22	36.22	0.95%	3,609,460
Oct 22, 2025	34.36	36.04	34.23	35.88	35.88	1.24%	6,979,162
Oct 21, 2025	36.05	36.29	34.72	35.44	35.44	-10.01%	10,031,484
Oct 20, 2025	39.41	39.85	38.56	39.38	39.38	2.45%	5,077,099
Oct 17, 2025	40.95	41.44	37.70	38.44	38.44	-8.54%	9,494,958
Oct 16, 2025	41.60	42.57	40.93	42.03	42.03	2.49%	7,425,366
Oct 15, 2025	40.20	41.20	40.10	41.01	41.01	3.72%	6,690,626
Oct 14, 2025	39.85	40.64	39.26	39.54	39.54	-3.16%	7,660,838
Oct 13, 2025	40.02	41.50	40.01	40.83	40.83	6.05%	7,579,305
Oct 10, 2025	39.00	39.23	38.10	38.50	38.50	-0.13%	7,380,517
Oct 9, 2025	40.55	40.84	38.03	38.55	38.55	-3.12%	9,606,918
Oct 8, 2025	40.64	40.64	39.70	39.79	39.79	1.09%	8,136,462
Oct 7, 2025	40.00	40.20	39.17	39.36	39.36	-1.67%	4,221,399
Oct 6, 2025	39.83	40.42	39.57	40.03	40.03	2.46%	5,506,591
Oct 3, 2025	39.50	39.76	38.75	39.07	39.07	-0.31%	4,571,766
Oct 2, 2025	39.83	39.92	37.56	39.19	39.19	-0.23%	6,461,582
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.