Pan American Silver Corp. (PAASF)
OTCMKTS
· Delayed Price · Currency is USD
0.3024
-0.0140 (-4.42%)
Aug 27, 2025, 1:48 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -2.65% | 63,886 |
| Aug 25, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 9,501 |
| Aug 22, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 3,467 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.03% | 140,667 |
| Aug 20, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.34% | 119,478 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.26% | 146,116 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.30% | 71,491 |
| Aug 15, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -6.25% | 81,843 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | -1.57% | 126,279 |
| Aug 13, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 0.22% | 79,089 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.59% | 29,383 |
| Aug 11, 2025 | 0.28 | 0.35 | 0.27 | 0.34 | 0.34 | 21.43% | 215,271 |
| Aug 8, 2025 | 0.31 | 0.35 | 0.27 | 0.28 | 0.28 | -11.08% | 141,474 |
| Aug 7, 2025 | 0.23 | 0.42 | 0.23 | 0.31 | 0.31 | 35.59% | 1,885,288 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.98% | 109,904 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.09% | 122,488 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.04% | 45,622 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 11,847 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.12% | 64,630 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.30% | 23,443 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 82,698 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.49% | 182,606 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.49% | 132,094 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.04% | 97,362 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.12% | 242,129 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.08% | 422,096 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.79% | 62,929 |
| Jul 18, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.85% | 122,632 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.28% | 82,497 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.44% | 155,521 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.38% | 1,051,516 |
| Jul 14, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 0.28% | 326,272 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 165,750 |
| Jul 10, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.54% | 140,691 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.82% | 187,945 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.16% | 780,924 |
| Jul 7, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.00% | 227,147 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.93% | 36,965 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.00% | 100,650 |
| Jul 1, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 2.04% | 648,704 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 163,488 |
| Jun 27, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -0.42% | 1,359,153 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -15.71% | 1,423,671 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.91% | 220,276 |
| Jun 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 117,094 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 60,021 |
| Jun 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 144,135 |
| Jun 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.88% | 246,098 |
| Jun 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.46% | 270,402 |
| Jun 16, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.19% | 225,465 |