Pan American Silver Corp. (BCBA:PAAS)
Argentina
· Delayed Price · Currency is ARS 22,220
-10 (-0.04%)
At close: Dec 5, 2025
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,560.00 | 22,980.00 | 22,180.00 | 22,220.00 | 22,220.00 | -0.04% | 5,587 |
| Dec 4, 2025 | 22,470.00 | 22,470.00 | 21,800.00 | 22,230.00 | 22,230.00 | -1.07% | 9,158 |
| Dec 3, 2025 | 22,530.00 | 23,250.00 | 22,380.00 | 22,470.00 | 22,470.00 | -0.40% | 8,362 |
| Dec 2, 2025 | 23,550.00 | 23,550.00 | 22,100.00 | 22,560.00 | 22,560.00 | -2.97% | 14,396 |
| Dec 1, 2025 | 23,370.00 | 23,790.00 | 22,600.00 | 23,250.00 | 23,250.00 | 0.82% | 49,025 |
| Nov 28, 2025 | 21,950.00 | 23,300.00 | 21,860.00 | 23,060.00 | 23,060.00 | 5.54% | 18,291 |
| Nov 27, 2025 | 21,700.00 | 23,640.00 | 21,370.00 | 21,850.00 | 21,850.00 | 0.78% | 6,419 |
| Nov 26, 2025 | 20,110.00 | 21,720.00 | 20,110.00 | 21,680.00 | 21,680.00 | 7.11% | 17,419 |
| Nov 25, 2025 | 19,140.00 | 20,290.00 | 19,140.00 | 20,240.00 | 20,240.00 | 9.41% | 14,933 |
| Nov 21, 2025 | 17,880.00 | 18,610.00 | 17,870.00 | 18,500.00 | 18,433.52 | 1.43% | 1,930 |
| Nov 20, 2025 | 19,140.00 | 19,480.00 | 18,000.00 | 18,240.00 | 18,174.46 | -4.45% | 21,576 |
| Nov 19, 2025 | 18,750.00 | 19,500.00 | 18,750.00 | 19,090.00 | 19,021.40 | 2.09% | 10,006 |
| Nov 18, 2025 | 18,500.00 | 18,890.00 | 18,280.00 | 18,700.00 | 18,632.80 | 1.41% | 4,611 |
| Nov 17, 2025 | 19,000.00 | 19,220.00 | 18,370.00 | 18,440.00 | 18,373.74 | -3.05% | 7,226 |
| Nov 14, 2025 | 18,900.00 | 19,250.00 | 18,070.00 | 19,020.00 | 18,951.65 | -1.65% | 12,620 |
| Nov 13, 2025 | 19,350.00 | 20,000.00 | 18,890.00 | 19,340.00 | 19,270.50 | 1.74% | 28,666 |
| Nov 12, 2025 | 18,440.00 | 19,290.00 | 18,420.00 | 19,010.00 | 18,941.69 | 3.09% | 29,051 |
| Nov 11, 2025 | 18,900.00 | 18,900.00 | 18,140.00 | 18,440.00 | 18,373.74 | -0.65% | 11,488 |
| Nov 10, 2025 | 17,110.00 | 18,600.00 | 17,100.00 | 18,560.00 | 18,493.31 | 9.11% | 23,013 |
| Nov 7, 2025 | 16,980.00 | 17,220.00 | 16,740.00 | 17,010.00 | 16,948.88 | - | 4,512 |
| Nov 6, 2025 | 17,030.00 | 17,300.00 | 16,890.00 | 17,010.00 | 16,948.88 | 0.95% | 9,979 |
| Nov 5, 2025 | 16,900.00 | 17,130.00 | 16,700.00 | 16,850.00 | 16,789.45 | 0.30% | 5,115 |
| Nov 4, 2025 | 17,650.00 | 17,650.00 | 16,630.00 | 16,800.00 | 16,739.63 | -4.82% | 7,271 |
| Nov 3, 2025 | 17,710.00 | 19,050.00 | 17,320.00 | 17,650.00 | 17,586.58 | -0.28% | 12,454 |
| Oct 31, 2025 | 17,750.00 | 17,750.00 | 17,330.00 | 17,700.00 | 17,636.40 | 0.06% | 10,679 |
| Oct 30, 2025 | 17,400.00 | 17,890.00 | 17,340.00 | 17,690.00 | 17,626.43 | 1.73% | 19,160 |
| Oct 29, 2025 | 17,800.00 | 17,800.00 | 17,220.00 | 17,390.00 | 17,327.51 | -0.51% | 16,877 |
| Oct 28, 2025 | 16,810.00 | 17,570.00 | 16,750.00 | 17,480.00 | 17,417.19 | 4.23% | 11,024 |
| Oct 27, 2025 | 18,550.00 | 18,550.00 | 16,000.00 | 16,770.00 | 16,709.74 | -11.27% | 19,551 |
| Oct 24, 2025 | 18,680.00 | 19,120.00 | 18,480.00 | 18,900.00 | 18,832.09 | 0.75% | 6,885 |
| Oct 23, 2025 | 19,350.00 | 19,550.00 | 18,680.00 | 18,760.00 | 18,692.59 | -2.29% | 8,753 |
| Oct 22, 2025 | 18,720.00 | 19,310.00 | 18,180.00 | 19,200.00 | 19,131.01 | 1.05% | 10,134 |
| Oct 21, 2025 | 19,750.00 | 19,750.00 | 18,200.00 | 19,000.00 | 18,931.73 | -7.45% | 33,307 |
| Oct 20, 2025 | 19,920.00 | 20,710.00 | 19,810.00 | 20,530.00 | 20,456.23 | 3.74% | 8,071 |
| Oct 17, 2025 | 20,500.00 | 20,690.00 | 19,120.00 | 19,790.00 | 19,718.89 | -4.99% | 17,113 |
| Oct 16, 2025 | 20,020.00 | 20,960.00 | 19,810.00 | 20,830.00 | 20,755.15 | 4.05% | 11,536 |
| Oct 15, 2025 | 19,500.00 | 20,170.00 | 19,500.00 | 20,020.00 | 19,948.06 | 3.14% | 11,733 |
| Oct 14, 2025 | 19,290.00 | 19,750.00 | 19,040.00 | 19,410.00 | 19,340.25 | -0.46% | 14,649 |
| Oct 13, 2025 | 18,530.00 | 19,700.00 | 18,530.00 | 19,500.00 | 19,429.93 | 4.28% | 14,165 |
| Oct 9, 2025 | 21,000.00 | 21,240.00 | 18,530.00 | 18,700.00 | 18,632.80 | -8.91% | 18,473 |
| Oct 8, 2025 | 20,950.00 | 21,240.00 | 20,450.00 | 20,530.00 | 20,456.23 | 0.20% | 13,921 |
| Oct 7, 2025 | 20,200.00 | 20,570.00 | 20,030.00 | 20,490.00 | 20,416.37 | 1.24% | 11,374 |
| Oct 6, 2025 | 19,900.00 | 20,600.00 | 19,900.00 | 20,240.00 | 20,167.27 | 1.96% | 13,385 |
| Oct 3, 2025 | 20,410.00 | 20,620.00 | 19,800.00 | 19,850.00 | 19,778.67 | -2.12% | 13,852 |
| Oct 2, 2025 | 20,450.00 | 20,920.00 | 19,600.00 | 20,280.00 | 20,207.13 | -1.65% | 21,052 |
| Oct 1, 2025 | 20,140.00 | 21,080.00 | 20,140.00 | 20,620.00 | 20,545.90 | 4.14% | 16,564 |
| Sep 30, 2025 | 19,060.00 | 19,970.00 | 19,000.00 | 19,800.00 | 19,728.85 | 2.75% | 17,084 |
| Sep 29, 2025 | 19,120.00 | 19,470.00 | 18,880.00 | 19,270.00 | 19,200.76 | 2.99% | 23,000 |
| Sep 26, 2025 | 17,300.00 | 18,850.00 | 17,300.00 | 18,710.00 | 18,642.77 | 9.16% | 23,668 |
| Sep 25, 2025 | 16,710.00 | 17,300.00 | 16,710.00 | 17,140.00 | 17,078.41 | 1.54% | 5,588 |