Skip to main content
Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
24.58
-0.46 (-1.84%)
May 7, 2025, 4:00 PM EDT - Market closed

Pan American Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202524.3324.9624.1824.47--2.28%2,876,999
May 6, 202524.4625.0724.0525.0425.044.73%4,320,856
May 5, 202524.3024.3623.5823.9123.911.57%3,291,571
May 2, 202524.4024.5223.3123.5423.54-2.04%4,634,942
May 1, 202524.5524.7223.9524.0324.03-4.57%4,177,718
Apr 30, 202524.9725.2524.7825.1825.18-0.36%3,378,090
Apr 29, 202525.4825.8125.1525.2725.27-1.63%4,139,990
Apr 28, 202525.4025.7025.0625.6925.690.86%3,651,786
Apr 25, 202525.1625.7525.0525.4725.47-2.08%3,102,478
Apr 24, 202525.9626.2125.5826.0126.011.29%3,060,232
Apr 23, 202525.2526.3425.0225.6825.68-1.76%8,040,043
Apr 22, 202526.8427.1525.9426.1426.14-3.08%4,497,970
Apr 21, 202528.1728.1726.3526.9726.97-0.85%5,041,999
Apr 17, 202527.7327.7527.0727.2027.20-2.93%3,654,779
Apr 16, 202528.3428.6027.6628.0228.022.04%5,238,460
Apr 15, 202527.3527.6627.0527.4627.461.03%3,476,131
Apr 14, 202525.7927.2525.5627.1827.185.02%6,879,404
Apr 11, 202526.0426.4325.4625.8825.884.19%6,175,092
Apr 10, 202524.4525.2124.4124.8424.841.76%5,466,992
Apr 9, 202522.7324.6622.3424.4124.4112.38%7,278,663
Apr 8, 202522.8823.1021.4521.7221.72-0.69%5,821,348
Apr 7, 202521.0023.1620.5521.8721.871.77%4,536,201
Apr 4, 202523.2523.5421.1121.4921.49-12.00%7,602,294
Apr 3, 202523.5925.2423.3324.4224.42-5.97%5,031,029
Apr 2, 202525.7626.1825.3225.9725.971.45%3,051,642
Apr 1, 202525.7425.7925.1925.6025.60-0.89%3,521,546
Mar 31, 202526.0026.1224.5425.8325.83-0.39%3,690,184
Mar 28, 202526.8227.0025.7625.9325.93-1.93%5,039,447
Mar 27, 202526.0426.6225.7026.4426.442.68%3,971,828
Mar 26, 202526.1626.1925.6325.7525.75-0.85%2,506,089
Mar 25, 202526.3626.7925.9225.9725.970.39%2,653,890
Mar 24, 202525.8826.2325.7425.8725.870.47%1,845,574
Mar 21, 202525.9426.1625.2725.7525.75-2.46%4,101,565
Mar 20, 202525.9026.7025.6626.4026.40-0.45%2,299,596
Mar 19, 202526.4026.6826.1026.5226.52-0.30%2,584,157
Mar 18, 202527.3727.4726.5626.6026.60-0.37%4,718,790
Mar 17, 202525.9426.7225.9426.7026.703.57%3,270,426
Mar 14, 202525.9626.1025.4725.7825.780.74%3,487,932
Mar 13, 202525.2726.1324.9725.5925.591.35%5,637,630
Mar 12, 202524.3525.4324.1525.2525.253.15%4,108,828
Mar 11, 202523.5924.5023.5924.4824.484.66%4,252,953
Mar 10, 202524.1624.2823.1323.3923.39-4.73%2,952,701
Mar 7, 202524.4125.3023.8224.5524.550.16%3,114,432
Mar 6, 202524.5725.0224.1424.5124.51-1.68%2,757,045
Mar 5, 202523.7224.9923.6324.9324.935.23%2,774,970
Mar 4, 202523.8524.0322.7823.6923.690.72%2,884,457
Mar 3, 202524.3724.6423.3223.5223.52-1.30%3,908,765
Feb 28, 202523.4223.8423.0323.8323.73-0.29%3,355,997
Feb 27, 202524.7624.9623.8623.9023.80-4.44%2,724,448
Feb 26, 202524.1725.3724.1725.0124.902.58%2,956,714