Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
30.33
+0.99 (3.37%)
At close: Jul 11, 2025, 4:00 PM
30.36
+0.03 (0.10%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 30.02 | 30.48 | 29.59 | 30.33 | 30.33 | 3.37% | 7,475,766 |
| Jul 10, 2025 | 29.06 | 29.37 | 28.45 | 29.34 | 29.34 | 1.77% | 3,945,791 |
| Jul 9, 2025 | 28.66 | 28.91 | 28.37 | 28.83 | 28.83 | 0.87% | 2,953,852 |
| Jul 8, 2025 | 29.27 | 29.55 | 28.19 | 28.58 | 28.58 | -2.66% | 8,640,984 |
| Jul 7, 2025 | 28.66 | 29.37 | 28.09 | 29.36 | 29.36 | 0.55% | 4,442,028 |
| Jul 3, 2025 | 28.62 | 29.20 | 28.54 | 29.20 | 29.20 | 1.46% | 2,691,645 |
| Jul 2, 2025 | 28.68 | 28.84 | 28.26 | 28.78 | 28.78 | 1.34% | 3,776,747 |
| Jul 1, 2025 | 28.95 | 29.10 | 28.23 | 28.40 | 28.40 | - | 3,699,257 |
| Jun 30, 2025 | 27.76 | 28.48 | 27.63 | 28.40 | 28.40 | 2.45% | 4,606,750 |
| Jun 27, 2025 | 28.10 | 28.22 | 27.53 | 27.72 | 27.72 | -4.84% | 4,917,409 |
| Jun 26, 2025 | 29.02 | 29.15 | 28.55 | 29.13 | 29.13 | 1.57% | 3,194,760 |
| Jun 25, 2025 | 28.30 | 28.76 | 28.16 | 28.68 | 28.68 | 1.02% | 3,100,028 |
| Jun 24, 2025 | 28.27 | 28.55 | 27.76 | 28.39 | 28.39 | -2.20% | 4,933,644 |
| Jun 23, 2025 | 28.68 | 29.46 | 28.55 | 29.03 | 29.03 | 1.26% | 3,993,216 |
| Jun 20, 2025 | 28.74 | 29.48 | 28.54 | 28.67 | 28.67 | -1.04% | 9,557,034 |
| Jun 18, 2025 | 29.27 | 29.53 | 28.93 | 28.97 | 28.97 | -1.29% | 5,201,817 |
| Jun 17, 2025 | 29.30 | 29.44 | 28.89 | 29.35 | 29.35 | 1.42% | 5,308,127 |
| Jun 16, 2025 | 29.09 | 29.47 | 28.81 | 28.94 | 28.94 | -0.24% | 6,008,850 |
| Jun 13, 2025 | 28.95 | 29.15 | 28.65 | 29.01 | 29.01 | 0.17% | 5,051,441 |
| Jun 12, 2025 | 28.83 | 29.33 | 28.72 | 28.96 | 28.96 | 1.05% | 3,982,790 |
| Jun 11, 2025 | 28.56 | 28.81 | 28.17 | 28.66 | 28.66 | 0.60% | 6,627,740 |
| Jun 10, 2025 | 29.27 | 29.34 | 28.18 | 28.49 | 28.49 | -2.46% | 6,257,518 |
| Jun 9, 2025 | 29.16 | 29.66 | 28.81 | 29.21 | 29.21 | 1.95% | 7,416,993 |
| Jun 6, 2025 | 28.79 | 29.19 | 28.25 | 28.65 | 28.65 | 0.17% | 10,889,791 |
| Jun 5, 2025 | 27.85 | 28.88 | 27.82 | 28.60 | 28.60 | 7.56% | 15,872,988 |
| Jun 4, 2025 | 26.45 | 26.67 | 26.12 | 26.59 | 26.59 | 1.26% | 5,267,733 |
| Jun 3, 2025 | 25.77 | 26.29 | 25.56 | 26.26 | 26.26 | 0.38% | 4,723,727 |
| Jun 2, 2025 | 24.95 | 26.39 | 24.90 | 26.16 | 26.16 | 7.26% | 8,307,000 |
| May 30, 2025 | 24.06 | 24.41 | 23.88 | 24.39 | 24.39 | 0.79% | 3,225,543 |
| May 29, 2025 | 24.59 | 24.69 | 24.09 | 24.20 | 24.20 | -0.78% | 3,276,406 |
| May 28, 2025 | 24.13 | 24.41 | 23.99 | 24.39 | 24.39 | 1.20% | 3,695,946 |
| May 27, 2025 | 23.94 | 24.56 | 23.73 | 24.10 | 24.10 | -0.17% | 5,192,819 |
| May 23, 2025 | 24.09 | 24.40 | 23.79 | 24.14 | 24.14 | 1.22% | 3,924,044 |
| May 22, 2025 | 23.63 | 24.14 | 23.36 | 23.85 | 23.85 | -1.04% | 4,108,747 |
| May 21, 2025 | 23.79 | 24.30 | 23.79 | 24.10 | 24.10 | 1.26% | 5,198,802 |
| May 20, 2025 | 22.99 | 23.81 | 22.93 | 23.80 | 23.80 | 2.67% | 5,433,784 |
| May 19, 2025 | 23.00 | 23.22 | 22.69 | 23.18 | 23.08 | 1.93% | 4,025,452 |
| May 16, 2025 | 22.39 | 22.75 | 22.17 | 22.74 | 22.65 | -0.48% | 7,493,255 |
| May 15, 2025 | 22.70 | 22.95 | 22.30 | 22.85 | 22.75 | 1.06% | 5,251,720 |
| May 14, 2025 | 22.48 | 22.72 | 22.08 | 22.61 | 22.52 | -1.82% | 8,169,096 |
| May 13, 2025 | 23.17 | 23.46 | 22.90 | 23.03 | 22.93 | 0.92% | 13,273,318 |
| May 12, 2025 | 25.05 | 25.50 | 22.75 | 22.82 | 22.73 | -16.13% | 20,732,540 |
| May 9, 2025 | 25.88 | 27.22 | 25.71 | 27.21 | 27.10 | 6.50% | 6,555,878 |
| May 8, 2025 | 25.56 | 26.52 | 25.25 | 25.55 | 25.44 | 3.99% | 6,090,581 |
| May 7, 2025 | 24.33 | 24.96 | 24.18 | 24.57 | 24.47 | -1.88% | 3,908,171 |
| May 6, 2025 | 24.46 | 25.07 | 24.05 | 25.04 | 24.94 | 4.73% | 4,320,856 |
| May 5, 2025 | 24.30 | 24.36 | 23.58 | 23.91 | 23.81 | 1.57% | 3,291,571 |
| May 2, 2025 | 24.40 | 24.52 | 23.31 | 23.54 | 23.44 | -2.04% | 4,634,942 |
| May 1, 2025 | 24.55 | 24.72 | 23.95 | 24.03 | 23.93 | -4.57% | 4,177,718 |
| Apr 30, 2025 | 24.97 | 25.25 | 24.78 | 25.18 | 25.08 | -0.36% | 3,378,090 |