Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
34.60
+1.02 (3.04%)
At close: Sep 5, 2025, 4:00 PM
34.52
-0.08 (-0.23%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.54 | 34.75 | 33.72 | 34.60 | 34.60 | 3.04% | 6,156,047 |
| 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 |
| Jul 23, 2025 | 29.91 | 30.25 | 29.39 | 29.55 | 29.44 | -1.99% | 4,848,031 |
| Jul 22, 2025 | 29.86 | 30.48 | 29.54 | 30.15 | 30.04 | 2.31% | 5,175,563 |
| Jul 21, 2025 | 28.72 | 29.72 | 28.65 | 29.47 | 29.36 | 4.91% | 5,777,692 |
| Jul 18, 2025 | 28.75 | 28.78 | 27.89 | 28.09 | 27.98 | -1.06% | 5,416,008 |
| Jul 17, 2025 | 28.62 | 28.62 | 28.09 | 28.39 | 28.28 | -1.83% | 3,894,423 |
| Jul 16, 2025 | 29.95 | 29.95 | 28.53 | 28.92 | 28.81 | -2.59% | 6,428,494 |
| Jul 15, 2025 | 29.80 | 30.07 | 29.08 | 29.69 | 29.58 | -0.20% | 5,094,272 |
| Jul 14, 2025 | 30.59 | 31.03 | 29.72 | 29.75 | 29.64 | -1.91% | 6,191,800 |
| Jul 11, 2025 | 30.02 | 30.48 | 29.59 | 30.33 | 30.22 | 3.37% | 7,840,454 |
| Jul 10, 2025 | 29.06 | 29.37 | 28.45 | 29.34 | 29.23 | 1.77% | 3,945,791 |
| Jul 9, 2025 | 28.66 | 28.91 | 28.37 | 28.83 | 28.72 | 0.87% | 2,953,852 |
| Jul 8, 2025 | 29.27 | 29.55 | 28.19 | 28.58 | 28.47 | -2.66% | 8,640,984 |
| Jul 7, 2025 | 28.66 | 29.37 | 28.09 | 29.36 | 29.25 | 0.55% | 4,442,028 |
| Jul 3, 2025 | 28.62 | 29.20 | 28.54 | 29.20 | 29.09 | 1.46% | 2,691,645 |
| Jul 2, 2025 | 28.68 | 28.84 | 28.26 | 28.78 | 28.67 | 1.34% | 3,776,747 |
| Jul 1, 2025 | 28.95 | 29.10 | 28.23 | 28.40 | 28.29 | - | 3,699,257 |
| Jun 30, 2025 | 27.76 | 28.48 | 27.63 | 28.40 | 28.29 | 2.45% | 4,606,750 |
| Jun 27, 2025 | 28.10 | 28.22 | 27.53 | 27.72 | 27.62 | -4.84% | 4,917,409 |
| Jun 26, 2025 | 29.02 | 29.15 | 28.55 | 29.13 | 29.02 | 1.57% | 3,194,760 |