Skip to main content
Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
24.44
-1.06 (-4.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

Pan American Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2425.2624.4224.4424.44-4.16%4,160,638
Feb 20, 202524.4125.8124.4025.5025.504.85%5,324,377
Feb 19, 202524.5524.5524.0724.3224.32-1.42%2,694,180
Feb 18, 202524.7924.8024.3324.6724.670.86%3,247,715
Feb 14, 202525.6325.6624.2524.4624.46-2.43%3,911,372
Feb 13, 202525.1725.2124.8125.0725.07-0.71%2,206,869
Feb 12, 202524.5225.3824.3825.2525.253.91%3,432,998
Feb 11, 202524.8824.9724.3024.3024.30-3.46%3,119,236
Feb 10, 202525.1825.4924.9025.1725.172.53%3,399,124
Feb 7, 202525.0525.2924.5424.5524.55-1.01%2,653,701
Feb 6, 202524.8724.9524.5624.8024.80-0.76%2,069,580
Feb 5, 202524.6325.2824.5124.9924.993.26%4,073,539
Feb 4, 202524.2324.4024.0224.2024.201.42%2,618,731
Feb 3, 202523.2024.3323.0023.8623.862.80%4,169,143
Jan 31, 202524.1424.2923.0923.2123.21-3.73%3,315,289
Jan 30, 202523.4024.2023.2824.1124.116.78%4,554,911
Jan 29, 202521.9622.6221.8922.5822.583.06%2,498,692
Jan 28, 202521.9522.0221.4221.9121.910.64%1,728,841
Jan 27, 202521.9622.0121.4921.7721.77-2.90%2,407,867
Jan 24, 202522.3822.7822.2422.4222.422.75%3,026,148
Jan 23, 202521.4821.9221.3021.8221.82-0.09%2,477,854
Jan 22, 202522.0622.1821.6321.8421.84-0.32%3,138,642
Jan 21, 202521.6722.2521.5721.9121.912.24%2,792,149
Jan 17, 202521.0121.7120.9921.4321.43-0.09%2,043,485
Jan 16, 202521.5122.0021.4321.4521.451.13%3,699,933
Jan 15, 202521.8821.9020.9321.2121.21-0.98%2,953,839
Jan 14, 202520.8821.6720.7821.4221.423.93%3,535,219
Jan 13, 202520.8320.9220.3520.6120.61-3.38%2,246,935
Jan 10, 202522.0022.0121.2721.3321.33-0.51%3,640,000
Jan 8, 202521.2821.5421.1121.4421.440.94%1,781,497
Jan 7, 202521.3921.7321.0821.2421.241.87%3,055,162
Jan 6, 202521.0521.2720.5820.8520.850.05%2,431,749
Jan 3, 202521.3321.3420.8420.8420.84-2.48%1,950,245
Jan 2, 202520.6321.5120.6021.3721.375.69%2,467,210
Dec 31, 202419.9720.3219.8520.2220.221.40%1,250,113
Dec 30, 202420.2520.3819.8019.9419.94-3.11%2,738,796
Dec 27, 202420.4320.6620.3220.5820.58-1.20%1,203,689
Dec 26, 202420.7921.0320.6920.8320.830.39%1,077,663
Dec 24, 202420.8320.8320.5520.7520.750.14%721,232
Dec 23, 202420.4420.8220.4220.7220.720.68%1,572,472
Dec 20, 202420.5820.9120.4520.5820.580.54%5,870,144
Dec 19, 202420.7021.0920.2820.4720.47-0.87%2,638,664
Dec 18, 202421.8221.8920.6020.6520.65-6.14%4,744,252
Dec 17, 202421.6322.0321.3822.0022.00-0.05%2,015,771
Dec 16, 202422.1722.3621.8622.0122.01-0.90%3,070,346
Dec 13, 202422.4622.5321.9822.2122.21-2.07%2,645,817
Dec 12, 202423.0023.3322.6422.6822.68-5.26%3,003,391
Dec 11, 202423.4024.2423.3023.9423.943.55%3,289,700
Dec 10, 202423.5723.8523.0523.1223.12-0.69%2,436,387
Dec 9, 202423.1024.3323.0823.2823.285.01%4,218,887
Dec 6, 202422.6722.7222.1122.1722.17-2.59%2,658,899
Dec 5, 202422.5123.0922.5122.7622.760.62%2,378,685
Dec 4, 202422.7722.9622.5322.6222.620.04%2,252,764
Dec 3, 202421.6222.8421.5922.6122.615.95%3,152,643
Dec 2, 202421.9721.9721.1621.3421.34-2.87%3,554,211
Nov 29, 202421.8122.2821.8121.9721.971.15%1,566,912
Nov 27, 202421.8721.9921.4621.7221.72-4,323,569
Nov 26, 202421.6921.9221.3421.7221.720.14%3,336,239
Nov 25, 202421.8521.9521.4021.6921.69-3.94%5,392,906
Nov 22, 202423.0423.1522.5722.5822.58-1.44%2,796,494
Nov 21, 202422.8722.9222.3822.9122.912.19%2,372,952
Nov 20, 202422.5522.6322.2522.4222.42-1.45%2,544,930
Nov 19, 202422.9522.9922.4522.7522.750.22%2,634,591
Nov 18, 202422.4822.8922.1822.7022.706.03%3,785,759
Nov 15, 202422.0922.2421.3821.4121.32-2.15%10,321,637
Nov 14, 202421.5121.8821.1621.8821.781.67%4,600,607
Nov 13, 202422.2222.5021.4021.5221.43-2.18%3,076,682
Nov 12, 202421.3422.0621.3422.0021.901.43%3,551,778
Nov 11, 202421.5521.9721.0321.6921.60-4.20%5,618,591
Nov 8, 202423.0323.2322.2522.6422.54-3.29%2,957,188
Nov 7, 202422.9123.5222.4823.4123.314.18%3,732,851
Nov 6, 202420.8522.8820.7522.4722.37-0.31%6,492,154
Nov 5, 202423.0023.1622.3622.5422.44-0.88%4,470,795
Nov 4, 202423.0323.2022.6422.7422.64-1.09%2,249,896
Nov 1, 202423.7723.8222.9322.9922.89-1.79%2,615,630
Oct 31, 202423.7223.7422.9023.4123.31-3.82%5,408,279
Oct 30, 202424.8124.8123.9924.3424.23-2.44%2,532,534
Oct 29, 202424.8825.1824.5724.9524.842.09%2,976,152
Oct 28, 202424.6024.7824.3124.4424.33-1.17%2,204,727
Oct 25, 202424.9025.2624.6524.7324.62-2.48%3,063,480
Oct 24, 202425.8125.8324.7525.3625.25-0.74%4,644,536
Oct 23, 202425.1425.6625.0225.5525.44-1.16%4,404,967
Oct 22, 202425.3626.0525.1325.8525.744.15%5,590,559
Oct 21, 202425.4525.7324.7124.8224.711.68%8,451,036
Oct 18, 202422.5624.5622.4524.4124.3010.55%7,936,701
Oct 17, 202422.2522.3721.9122.0821.980.32%2,103,884
Oct 16, 202422.5123.0722.0122.0121.91-1.26%2,890,514
Oct 15, 202422.0922.3421.7622.2922.191.18%2,025,337
Oct 14, 202422.0722.3021.7122.0321.93-1.03%1,548,935
Oct 11, 202422.6022.9122.2522.2622.16-0.89%3,412,989
Oct 10, 202421.3122.5621.1522.4622.365.84%3,423,787
Oct 9, 202421.1421.2420.7321.2221.130.19%1,580,925
Oct 8, 202421.0521.2120.7221.1821.09-0.19%1,898,663
Oct 7, 202421.3421.3820.9721.2221.13-1.35%1,912,455
Oct 4, 202421.3622.1621.2621.5121.420.70%2,514,738
Oct 3, 202421.3421.4020.9521.3621.27-0.84%1,789,352
Oct 2, 202421.6722.0621.3721.5421.45-0.05%1,881,692
Oct 1, 202421.3121.6121.1321.5521.463.26%3,925,302
Sep 30, 202421.2921.2920.5220.8720.78-2.70%3,162,924
Sep 27, 202422.1422.3321.3821.4521.36-4.03%3,391,237