Pan American Silver Corp. (TSX:PAAS)
Canada
· Delayed Price · Currency is CAD 31.89
-6.01 (-15.86%)
May 12, 2025, 4:00 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.19 | 35.19 | 31.86 | 31.89 | 31.89 | -15.86% | 2,743,675 |
| May 9, 2025 | 35.98 | 37.92 | 35.80 | 37.90 | 37.90 | 6.58% | 1,263,600 |
| May 8, 2025 | 35.40 | 36.80 | 34.70 | 35.56 | 35.56 | 4.62% | 1,393,437 |
| May 7, 2025 | 33.63 | 34.38 | 33.40 | 33.99 | 33.99 | -1.45% | 1,017,418 |
| May 6, 2025 | 33.88 | 34.52 | 33.16 | 34.49 | 34.49 | 4.45% | 974,700 |
| May 5, 2025 | 33.61 | 33.63 | 32.57 | 33.02 | 33.02 | 1.69% | 763,525 |
| May 2, 2025 | 33.81 | 33.81 | 32.17 | 32.47 | 32.47 | -2.38% | 1,047,296 |
| May 1, 2025 | 34.01 | 34.02 | 33.20 | 33.26 | 33.26 | -4.18% | 788,900 |
| Apr 30, 2025 | 34.53 | 34.92 | 34.38 | 34.71 | 34.71 | -0.72% | 986,031 |
| Apr 29, 2025 | 35.06 | 35.70 | 34.84 | 34.96 | 34.96 | -1.44% | 940,500 |
| Apr 28, 2025 | 35.23 | 35.49 | 34.72 | 35.47 | 35.47 | 0.48% | 1,187,400 |
| Apr 25, 2025 | 34.91 | 35.67 | 34.83 | 35.30 | 35.30 | -2.08% | 580,718 |
| Apr 24, 2025 | 36.13 | 36.34 | 35.48 | 36.05 | 36.05 | 1.24% | 690,816 |
| Apr 23, 2025 | 34.65 | 36.47 | 34.50 | 35.61 | 35.61 | -1.38% | 1,186,400 |
| Apr 22, 2025 | 37.40 | 37.57 | 35.84 | 36.11 | 36.11 | -3.14% | 921,846 |
| Apr 21, 2025 | 38.74 | 38.75 | 36.49 | 37.28 | 37.28 | -0.96% | 701,128 |
| Apr 17, 2025 | 38.40 | 38.42 | 37.54 | 37.64 | 37.64 | -3.16% | 786,900 |
| Apr 16, 2025 | 39.30 | 39.70 | 38.39 | 38.87 | 38.87 | 1.36% | 883,900 |
| Apr 15, 2025 | 38.00 | 38.40 | 37.70 | 38.35 | 38.35 | 1.64% | 738,800 |
| Apr 14, 2025 | 35.91 | 37.79 | 35.75 | 37.73 | 37.73 | 4.95% | 1,065,675 |
| Apr 11, 2025 | 36.01 | 36.62 | 35.43 | 35.95 | 35.95 | 3.42% | 1,488,216 |
| Apr 10, 2025 | 34.69 | 35.31 | 34.21 | 34.76 | 34.76 | 0.87% | 1,234,217 |
| Apr 9, 2025 | 32.06 | 34.75 | 31.70 | 34.46 | 34.46 | 11.34% | 1,492,000 |
| Apr 8, 2025 | 32.65 | 32.68 | 30.59 | 30.95 | 30.95 | -0.51% | 1,297,806 |
| Apr 7, 2025 | 29.58 | 32.75 | 29.31 | 31.11 | 31.11 | 1.77% | 1,628,900 |
| Apr 4, 2025 | 33.25 | 33.43 | 30.04 | 30.57 | 30.57 | -11.16% | 1,672,769 |
| Apr 3, 2025 | 33.55 | 35.39 | 32.84 | 34.41 | 34.41 | -7.48% | 1,273,337 |
| Apr 2, 2025 | 36.80 | 37.49 | 36.32 | 37.19 | 37.19 | 1.56% | 633,303 |
| Apr 1, 2025 | 36.96 | 37.13 | 36.14 | 36.62 | 36.62 | -1.48% | 567,011 |
| Mar 31, 2025 | 37.45 | 37.47 | 35.81 | 37.17 | 37.17 | 0.08% | 953,838 |
| Mar 28, 2025 | 38.10 | 38.62 | 36.86 | 37.14 | 37.14 | -1.82% | 1,154,235 |
| Mar 27, 2025 | 37.27 | 38.05 | 36.83 | 37.83 | 37.83 | 2.88% | 585,600 |
| Mar 26, 2025 | 37.25 | 37.25 | 36.56 | 36.77 | 36.77 | -0.92% | 438,314 |
| Mar 25, 2025 | 37.63 | 38.25 | 37.06 | 37.11 | 37.11 | 0.19% | 605,500 |
| Mar 24, 2025 | 37.23 | 37.55 | 36.84 | 37.04 | 37.04 | 0.35% | 475,800 |
| Mar 21, 2025 | 37.15 | 37.60 | 36.28 | 36.91 | 36.91 | -2.38% | 1,082,115 |
| Mar 20, 2025 | 37.40 | 38.31 | 36.96 | 37.81 | 37.81 | -0.50% | 548,200 |
| Mar 19, 2025 | 37.79 | 38.18 | 37.37 | 38.00 | 38.00 | -0.11% | 515,300 |
| Mar 18, 2025 | 39.10 | 39.20 | 37.99 | 38.04 | 38.04 | -0.29% | 909,200 |
| Mar 17, 2025 | 37.20 | 38.16 | 37.20 | 38.15 | 38.15 | 3.08% | 544,322 |
| Mar 14, 2025 | 37.60 | 37.60 | 36.69 | 37.01 | 37.01 | 0.16% | 585,306 |
| Mar 13, 2025 | 36.41 | 37.62 | 35.98 | 36.95 | 36.95 | 1.73% | 787,012 |
| Mar 12, 2025 | 35.18 | 36.50 | 35.13 | 36.32 | 36.32 | 3.04% | 1,003,248 |
| Mar 11, 2025 | 34.07 | 35.28 | 34.00 | 35.25 | 35.25 | 4.35% | 908,400 |
| Mar 10, 2025 | 34.89 | 35.01 | 33.44 | 33.78 | 33.78 | -4.31% | 768,918 |
| Mar 7, 2025 | 35.15 | 36.31 | 34.36 | 35.30 | 35.30 | 0.71% | 649,500 |
| Mar 6, 2025 | 35.31 | 35.87 | 34.55 | 35.05 | 35.05 | -2.01% | 703,600 |
| Mar 5, 2025 | 34.10 | 35.84 | 33.98 | 35.77 | 35.77 | 4.35% | 870,400 |
| Mar 4, 2025 | 34.15 | 34.74 | 33.07 | 34.28 | 34.28 | 0.47% | 751,639 |
| Mar 3, 2025 | 35.15 | 35.53 | 33.86 | 34.12 | 34.12 | -0.96% | 756,834 |