Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
36.34
+0.12 (0.33%)
At close: Oct 24, 2025, 4:00 PM EDT
36.40
+0.06 (0.17%)
After-hours: Oct 24, 2025, 7:58 PM EDT

Pan American Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202535.6236.6135.6236.3436.340.33%3,916,015
Oct 23, 202536.9537.0036.1236.2236.220.95%3,609,460
Oct 22, 202534.3636.0434.2335.8835.881.24%6,979,162
Oct 21, 202536.0536.2934.7235.4435.44-10.01%10,031,484
Oct 20, 202539.4139.8538.5639.3839.382.45%5,077,099
Oct 17, 202540.9541.4437.7038.4438.44-8.54%9,494,958
Oct 16, 202541.6042.5740.9342.0342.032.49%7,425,366
Oct 15, 202540.2041.2040.1041.0141.013.72%6,690,626
Oct 14, 202539.8540.6439.2639.5439.54-3.16%7,660,838
Oct 13, 202540.0241.5040.0140.8340.836.05%7,579,305
Oct 10, 202539.0039.2338.1038.5038.50-0.13%7,380,517
Oct 9, 202540.5540.8438.0338.5538.55-3.12%9,606,918
Oct 8, 202540.6440.6439.7039.7939.791.09%8,136,462
Oct 7, 202540.0040.2039.1739.3639.36-1.67%4,221,399
Oct 6, 202539.8340.4239.5740.0340.032.46%5,506,591
Oct 3, 202539.5039.7638.7539.0739.07-0.31%4,571,766
Oct 2, 202539.8339.9237.5639.1939.19-0.23%6,461,582
Oct 1, 202539.5740.3438.9539.2839.281.42%6,115,246
Sep 30, 202537.8139.1237.5538.7338.73-0.21%6,391,937
Sep 29, 202539.4739.6038.6138.8138.811.17%7,180,200
Sep 26, 202537.0838.5136.9038.3638.364.24%8,045,827
Sep 25, 202537.0937.0936.4036.8036.801.13%5,296,829
Sep 24, 202537.9538.0636.3636.3936.39-3.65%4,609,733
Sep 23, 202537.8238.4137.5437.7737.771.07%7,162,154
Sep 22, 202537.7538.1636.5437.3737.372.50%11,079,456
Sep 19, 202535.4836.5935.3036.4636.463.52%20,234,975
Sep 18, 202535.5035.5034.4435.2235.22-0.34%5,721,659
Sep 17, 202535.3636.2635.0635.3435.34-2.40%6,620,060
Sep 16, 202537.2137.3836.0436.2136.21-2.64%6,304,852
Sep 15, 202536.7437.7336.6937.1937.191.39%6,772,858
Sep 12, 202537.4837.5636.6336.6836.68-0.38%6,946,348
Sep 11, 202536.1736.8735.8336.8236.821.60%4,577,894
Sep 10, 202535.8736.4935.4636.2436.242.37%7,354,693
Sep 9, 202535.9536.3135.1435.4035.40-0.98%8,179,329
Sep 8, 202535.8136.1435.0235.7535.753.32%9,247,971
Sep 5, 202534.5434.7533.7234.6034.603.04%6,506,900
Sep 4, 202533.5034.0533.3333.5833.58-1.35%4,856,931
Sep 3, 202534.7834.9133.6934.0434.04-0.76%8,280,391
Sep 2, 202535.0035.0033.5034.3034.301.12%11,008,190
Aug 29, 202532.9533.9932.9533.9233.923.01%4,285,807
Aug 28, 202533.1433.2032.4632.9332.93-0.21%3,655,208
Aug 27, 202532.4733.0532.3233.0033.00-0.33%3,493,224
Aug 26, 202532.5733.2132.5733.1133.111.85%3,467,051
Aug 25, 202532.4732.7732.4032.5132.51-0.40%3,034,803
Aug 22, 202532.0332.8231.6032.6432.641.87%4,242,788
Aug 21, 202531.2532.2831.1632.0432.042.46%4,076,021
Aug 20, 202530.7731.2830.6831.2731.272.06%5,179,120
Aug 19, 202531.6731.8030.5930.6430.64-3.31%3,603,927
Aug 18, 202531.6231.7531.2431.6931.69-0.16%2,305,660
Aug 15, 202531.4331.8531.1331.7431.621.05%3,428,271