Skip to main content
Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
22.58
-0.33 (-1.44%)
At close: Nov 22, 2024, 4:00 PM
22.69
+0.11 (0.49%)
After-hours: Nov 22, 2024, 7:59 PM EST

Pan American Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202422.1822.7922.0222.3522.252.15%5,230,656
Sep 25, 202421.8622.3121.7121.8821.78-1.44%4,243,416
Sep 24, 202421.1522.3221.0722.2022.106.02%5,961,653
Sep 23, 202421.2621.6920.9220.9420.85-1.92%2,343,703
Sep 20, 202421.4021.6321.1421.3521.261.57%8,773,492
Sep 19, 202421.5721.5720.6721.0220.932.94%3,497,858
Sep 18, 202420.8721.6920.4020.4220.33-2.25%3,530,050
Sep 17, 202421.0621.4820.8220.8920.80-1.60%2,870,458
Sep 16, 202421.3021.7521.1621.2321.140.14%3,649,567
Sep 13, 202420.7721.3320.7721.2021.113.36%4,898,124
Sep 12, 202419.7820.8819.7820.5120.426.32%4,534,786
Sep 11, 202418.8719.3118.7119.2919.211.74%2,526,949
Sep 10, 202418.9918.9918.5018.9618.880.80%2,195,886
Sep 9, 202418.7118.9818.7018.8118.731.02%1,688,398
Sep 6, 202419.4019.4018.5318.6218.54-3.47%3,340,734
Sep 5, 202419.4519.7719.1919.2919.211.63%2,311,065
Sep 4, 202419.1319.2318.8618.9818.90-0.89%2,868,883
Sep 3, 202419.8219.8618.8219.1519.07-5.24%4,041,238
Aug 30, 202420.4420.4820.0020.2120.12-1.27%2,800,432
Aug 29, 202420.5220.5920.3520.4720.380.69%1,980,337
Aug 28, 202420.4520.7420.0920.3320.24-4.10%3,992,388
Aug 27, 202421.2821.2820.8421.2021.11-0.75%1,917,336
Aug 26, 202421.7921.8821.2721.3621.270.14%2,159,190
Aug 23, 202421.2521.4120.8121.3321.242.06%3,228,614
Aug 22, 202421.1021.5320.7520.9020.81-3.15%2,701,014
Aug 21, 202421.3621.6421.0621.5821.490.75%2,128,178
Aug 20, 202421.4521.6420.9721.4221.331.66%4,518,625
Aug 19, 202420.3021.2420.1421.0720.983.28%3,672,472
Aug 16, 202420.4220.6020.1320.4020.221.44%3,183,038
Aug 15, 202419.9920.2719.6020.1119.932.45%2,624,833
Aug 14, 202419.7219.8219.4319.6319.45-1.06%2,162,215
Aug 13, 202419.7120.1119.6519.8419.660.10%2,663,319
Aug 12, 202419.2519.9619.0119.8219.643.72%4,384,353
Aug 9, 202418.8919.1218.3319.1118.942.85%4,024,099
Aug 8, 202419.0019.3618.1518.5818.41-4.47%6,851,485
Aug 7, 202420.6220.7019.3619.4519.27-3.90%3,624,498
Aug 6, 202419.5720.4119.4420.2420.062.64%3,777,128
Aug 5, 202418.0619.7217.8619.7219.54-6.10%5,427,363
Aug 2, 202422.3522.4520.5521.0020.81-5.02%6,189,205
Aug 1, 202422.9523.1421.6922.1121.91-3.79%3,941,893
Jul 31, 202422.7223.2122.6022.9822.773.84%3,908,612
Jul 30, 202421.8022.3321.6822.1321.931.93%2,933,529
Jul 29, 202421.6921.7921.2621.7121.511.12%1,851,968
Jul 26, 202421.7321.7921.2321.4721.280.28%2,117,768
Jul 25, 202421.5921.9421.3421.4121.22-5.72%4,477,145
Jul 24, 202423.1023.5222.6322.7122.50-0.92%2,463,223
Jul 23, 202422.8223.0222.7122.9222.710.26%1,501,020
Jul 22, 202422.3522.9622.2022.8622.651.51%2,766,443
Jul 19, 202421.7522.7621.7122.5222.32-1.83%3,017,912
Jul 18, 202423.7123.7122.8522.9422.73-2.67%4,804,945
Jul 17, 202424.2024.2223.3323.5723.36-2.52%3,694,846
Jul 16, 202423.5324.2723.1124.1823.964.18%6,156,653
Jul 15, 202423.6223.7023.0823.2123.00-2.15%3,301,652
Jul 12, 202423.5024.1423.4223.7223.50-1.17%3,310,488
Jul 11, 202423.5324.1123.2124.0023.785.87%6,440,018
Jul 10, 202421.9722.7221.8522.6722.465.49%3,500,732
Jul 9, 202421.5421.8321.3421.4921.30-0.23%2,643,243
Jul 8, 202421.2021.5521.0721.5421.340.19%3,013,091
Jul 5, 202421.2021.8021.1121.5021.312.77%4,673,882