Skip to main content
Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
23.08
-5.87 (-20.27%)
At close: Jun 17, 2025, 4:00 PM
29.30
-0.05 (-0.17%)
Pre-market: Jun 18, 2025, 7:06 AM EDT

Pan American Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202529.3029.4428.8929.3529.351.42%5,160,160
Jun 16, 202529.0929.4728.8128.9428.94-0.24%6,008,850
Jun 13, 202528.9529.1528.6529.0129.010.17%5,051,441
Jun 12, 202528.8329.3328.7228.9628.961.05%3,982,790
Jun 11, 202528.5628.8128.1728.6628.660.60%6,627,740
Jun 10, 202529.2729.3428.1828.4928.49-2.46%6,257,518
Jun 9, 202529.1629.6628.8129.2129.211.95%7,416,993
Jun 6, 202528.7929.1928.2528.6528.650.17%10,889,791
Jun 5, 202527.8528.8827.8228.6028.607.56%15,872,988
Jun 4, 202526.4526.6726.1226.5926.591.26%5,267,733
Jun 3, 202525.7726.2925.5626.2626.260.38%4,723,727
Jun 2, 202524.9526.3924.9026.1626.167.26%8,307,000
May 30, 202524.0624.4123.8824.3924.390.79%3,225,543
May 29, 202524.5924.6924.0924.2024.20-0.78%3,276,406
May 28, 202524.1324.4123.9924.3924.391.20%3,695,946
May 27, 202523.9424.5623.7324.1024.10-0.17%5,192,819
May 23, 202524.0924.4023.7924.1424.141.22%3,924,044
May 22, 202523.6324.1423.3623.8523.85-1.04%4,108,747
May 21, 202523.7924.3023.7924.1024.101.26%5,198,802
May 20, 202522.9923.8122.9323.8023.802.67%5,433,784
May 19, 202523.0023.2222.6923.1823.081.93%4,025,452
May 16, 202522.3922.7522.1722.7422.65-0.48%7,493,255
May 15, 202522.7022.9522.3022.8522.751.06%5,251,720
May 14, 202522.4822.7222.0822.6122.52-1.82%8,169,096
May 13, 202523.1723.4622.9023.0322.930.92%13,273,318
May 12, 202525.0525.5022.7522.8222.73-16.13%20,732,540
May 9, 202525.8827.2225.7127.2127.106.50%6,555,878
May 8, 202525.5626.5225.2525.5525.443.99%6,090,581
May 7, 202524.3324.9624.1824.5724.47-1.88%3,908,171
May 6, 202524.4625.0724.0525.0424.944.73%4,320,856
May 5, 202524.3024.3623.5823.9123.811.57%3,291,571
May 2, 202524.4024.5223.3123.5423.44-2.04%4,634,942
May 1, 202524.5524.7223.9524.0323.93-4.57%4,177,718
Apr 30, 202524.9725.2524.7825.1825.08-0.36%3,378,090
Apr 29, 202525.4825.8125.1525.2725.16-1.63%4,139,990
Apr 28, 202525.4025.7025.0625.6925.580.86%3,651,786
Apr 25, 202525.1625.7525.0525.4725.36-2.08%3,102,478
Apr 24, 202525.9626.2125.5826.0125.901.29%3,060,232
Apr 23, 202525.2526.3425.0225.6825.57-1.76%8,040,043
Apr 22, 202526.8427.1525.9426.1426.03-3.08%4,497,970
Apr 21, 202528.1728.1726.3526.9726.86-0.85%5,041,999
Apr 17, 202527.7327.7527.0727.2027.09-2.93%3,654,779
Apr 16, 202528.3428.6027.6628.0227.902.04%5,238,460
Apr 15, 202527.3527.6627.0527.4627.351.03%3,476,131
Apr 14, 202525.7927.2525.5627.1827.075.02%6,879,404
Apr 11, 202526.0426.4325.4625.8825.774.19%6,175,092
Apr 10, 202524.4525.2124.4124.8424.741.76%5,466,992
Apr 9, 202522.7324.6622.3424.4124.3112.38%7,278,663
Apr 8, 202522.8823.1021.4521.7221.63-0.69%5,821,348
Apr 7, 202521.0023.1620.5521.8721.781.77%4,536,201