Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
25.97
+0.10 (0.39%)
Mar 25, 2025, 4:00 PM EST - Market closed
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 26.36 | 26.79 | 25.92 | 25.97 | 25.97 | 0.39% | 2,401,473 |
| Mar 24, 2025 | 25.88 | 26.23 | 25.74 | 25.87 | 25.87 | 0.47% | 1,845,574 |
| Mar 21, 2025 | 25.94 | 26.16 | 25.27 | 25.75 | 25.75 | -2.46% | 4,101,565 |
| Mar 20, 2025 | 25.90 | 26.70 | 25.66 | 26.40 | 26.40 | -0.45% | 2,299,596 |
| Mar 19, 2025 | 26.40 | 26.68 | 26.10 | 26.52 | 26.52 | -0.30% | 2,584,157 |
| Mar 18, 2025 | 27.37 | 27.47 | 26.56 | 26.60 | 26.60 | -0.37% | 4,718,790 |
| Mar 17, 2025 | 25.94 | 26.72 | 25.94 | 26.70 | 26.70 | 3.57% | 3,270,426 |
| Mar 14, 2025 | 25.96 | 26.10 | 25.47 | 25.78 | 25.78 | 0.74% | 3,487,932 |
| Mar 13, 2025 | 25.27 | 26.13 | 24.97 | 25.59 | 25.59 | 1.35% | 5,637,630 |
| Mar 12, 2025 | 24.35 | 25.43 | 24.15 | 25.25 | 25.25 | 3.15% | 4,108,828 |
| Mar 11, 2025 | 23.59 | 24.50 | 23.59 | 24.48 | 24.48 | 4.66% | 4,252,953 |
| Mar 10, 2025 | 24.16 | 24.28 | 23.13 | 23.39 | 23.39 | -4.73% | 2,952,701 |
| Mar 7, 2025 | 24.41 | 25.30 | 23.82 | 24.55 | 24.55 | 0.16% | 3,114,432 |
| Mar 6, 2025 | 24.57 | 25.02 | 24.14 | 24.51 | 24.51 | -1.68% | 2,757,045 |
| Mar 5, 2025 | 23.72 | 24.99 | 23.63 | 24.93 | 24.93 | 5.23% | 2,774,970 |
| Mar 4, 2025 | 23.85 | 24.03 | 22.78 | 23.69 | 23.69 | 0.72% | 2,884,457 |
| Mar 3, 2025 | 24.37 | 24.64 | 23.32 | 23.52 | 23.52 | -1.30% | 3,908,765 |
| Feb 28, 2025 | 23.42 | 23.84 | 23.03 | 23.83 | 23.73 | -0.29% | 3,355,997 |
| Feb 27, 2025 | 24.76 | 24.96 | 23.86 | 23.90 | 23.80 | -4.44% | 2,724,448 |
| Feb 26, 2025 | 24.17 | 25.37 | 24.17 | 25.01 | 24.90 | 2.58% | 2,956,714 |
| Feb 25, 2025 | 24.21 | 24.57 | 23.71 | 24.38 | 24.28 | -1.02% | 3,433,550 |
| Feb 24, 2025 | 24.66 | 24.73 | 23.67 | 24.63 | 24.53 | 0.78% | 3,743,569 |
| Feb 21, 2025 | 25.24 | 25.26 | 24.42 | 24.44 | 24.34 | -4.16% | 4,178,575 |
| Feb 20, 2025 | 24.41 | 25.81 | 24.40 | 25.50 | 25.39 | 4.85% | 5,324,377 |
| Feb 19, 2025 | 24.55 | 24.55 | 24.07 | 24.32 | 24.22 | -1.42% | 2,694,180 |
| Feb 18, 2025 | 24.79 | 24.80 | 24.33 | 24.67 | 24.57 | 0.86% | 3,247,715 |
| Feb 14, 2025 | 25.63 | 25.66 | 24.25 | 24.46 | 24.36 | -2.43% | 3,911,372 |
| Feb 13, 2025 | 25.17 | 25.21 | 24.81 | 25.07 | 24.96 | -0.71% | 2,206,869 |
| Feb 12, 2025 | 24.52 | 25.38 | 24.38 | 25.25 | 25.14 | 3.91% | 3,432,998 |
| Feb 11, 2025 | 24.88 | 24.97 | 24.30 | 24.30 | 24.20 | -3.46% | 3,119,236 |
| Feb 10, 2025 | 25.18 | 25.49 | 24.90 | 25.17 | 25.06 | 2.53% | 3,399,124 |
| Feb 7, 2025 | 25.05 | 25.29 | 24.54 | 24.55 | 24.45 | -1.01% | 2,653,701 |
| Feb 6, 2025 | 24.87 | 24.95 | 24.56 | 24.80 | 24.70 | -0.76% | 2,069,580 |
| Feb 5, 2025 | 24.63 | 25.28 | 24.51 | 24.99 | 24.88 | 3.26% | 4,073,539 |
| Feb 4, 2025 | 24.23 | 24.40 | 24.02 | 24.20 | 24.10 | 1.42% | 2,618,731 |
| Feb 3, 2025 | 23.20 | 24.33 | 23.00 | 23.86 | 23.76 | 2.80% | 4,169,143 |
| Jan 31, 2025 | 24.14 | 24.29 | 23.09 | 23.21 | 23.11 | -3.73% | 3,315,289 |
| Jan 30, 2025 | 23.40 | 24.20 | 23.28 | 24.11 | 24.01 | 6.78% | 4,554,911 |
| Jan 29, 2025 | 21.96 | 22.62 | 21.89 | 22.58 | 22.48 | 3.06% | 2,498,692 |
| Jan 28, 2025 | 21.95 | 22.02 | 21.42 | 21.91 | 21.82 | 0.64% | 1,728,841 |
| Jan 27, 2025 | 21.96 | 22.01 | 21.49 | 21.77 | 21.68 | -2.90% | 2,407,867 |
| Jan 24, 2025 | 22.38 | 22.78 | 22.24 | 22.42 | 22.33 | 2.75% | 3,026,148 |
| Jan 23, 2025 | 21.48 | 21.92 | 21.30 | 21.82 | 21.73 | -0.09% | 2,477,854 |
| Jan 22, 2025 | 22.06 | 22.18 | 21.63 | 21.84 | 21.75 | -0.32% | 3,138,642 |
| Jan 21, 2025 | 21.67 | 22.25 | 21.57 | 21.91 | 21.82 | 2.24% | 2,792,149 |
| Jan 17, 2025 | 21.01 | 21.71 | 20.99 | 21.43 | 21.34 | -0.09% | 2,043,485 |
| Jan 16, 2025 | 21.51 | 22.00 | 21.43 | 21.45 | 21.36 | 1.13% | 3,699,933 |
| Jan 15, 2025 | 21.88 | 21.90 | 20.93 | 21.21 | 21.12 | -0.98% | 2,953,839 |
| Jan 14, 2025 | 20.88 | 21.67 | 20.78 | 21.42 | 21.33 | 3.93% | 3,535,219 |
| Jan 13, 2025 | 20.83 | 20.92 | 20.35 | 20.61 | 20.52 | -3.38% | 2,246,935 |