Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	51.78	53.66	51.43	53.44	53.44	4.13%	1,439,898
Sep 25, 2025	51.37	51.60	50.66	51.32	51.32	1.44%	1,021,246
Sep 24, 2025	52.33	52.84	50.58	50.59	50.59	-3.23%	868,000
Sep 23, 2025	52.00	53.12	51.88	52.28	52.28	1.32%	1,146,822
Sep 22, 2025	51.83	52.32	50.47	51.60	51.60	2.71%	1,603,523
Sep 19, 2025	48.86	50.35	48.79	50.24	50.24	3.37%	5,916,400
Sep 18, 2025	48.73	48.85	47.59	48.60	48.60	-0.14%	925,300
Sep 17, 2025	48.74	49.78	48.31	48.67	48.67	-2.29%	1,165,314
Sep 16, 2025	51.11	51.38	49.54	49.81	49.81	-2.77%	1,445,338
Sep 15, 2025	50.96	52.04	50.76	51.23	51.23	0.85%	1,145,888
Sep 12, 2025	51.39	52.02	50.73	50.80	50.80	-0.24%	993,400
Sep 11, 2025	49.81	51.00	49.69	50.92	50.92	1.29%	982,640
Sep 10, 2025	49.69	50.50	49.15	50.27	50.27	2.28%	1,316,540
Sep 9, 2025	49.81	50.15	48.68	49.15	49.15	-0.51%	3,490,600
Sep 8, 2025	49.00	49.96	48.33	49.40	49.40	3.11%	1,718,600
Sep 5, 2025	47.68	48.00	46.55	47.91	47.91	3.10%	1,033,604
Sep 4, 2025	46.29	47.03	46.09	46.47	46.47	-1.04%	3,590,500
Sep 3, 2025	47.96	48.18	46.47	46.96	46.96	-0.66%	1,810,000
Sep 2, 2025	48.10	48.13	46.24	47.27	47.27	1.46%	1,177,728
Aug 29, 2025	45.41	46.67	45.41	46.59	46.59	2.80%	813,829
Aug 28, 2025	45.62	45.63	44.68	45.32	45.32	-0.37%	783,740
Aug 27, 2025	45.43	45.55	44.76	45.49	45.49	-0.66%	715,207
Aug 26, 2025	45.34	45.90	45.20	45.79	45.79	1.62%	2,556,000
Aug 25, 2025	45.17	45.29	44.85	45.06	45.06	-0.20%	864,600
Aug 22, 2025	44.31	45.40	44.02	45.15	45.15	1.32%	860,800
Aug 21, 2025	43.44	44.84	43.30	44.56	44.56	2.74%	926,900
Aug 20, 2025	42.75	43.39	42.57	43.37	43.37	2.00%	682,446
Aug 19, 2025	43.88	44.00	42.43	42.52	42.52	-2.88%	831,600
Aug 18, 2025	43.52	43.83	43.17	43.78	43.78	-0.16%	701,300
Aug 15, 2025	43.50	43.96	42.97	43.85	43.68	0.99%	778,424
Aug 14, 2025	43.14	44.27	43.14	43.42	43.26	-0.32%	853,736
Aug 13, 2025	43.90	44.42	42.88	43.56	43.40	-1.20%	1,222,016
Aug 12, 2025	44.00	44.12	43.17	44.09	43.92	1.40%	807,335
Aug 11, 2025	42.39	43.83	42.35	43.48	43.32	-1.09%	742,110
Aug 8, 2025	43.47	44.16	42.95	43.96	43.79	1.71%	1,666,149
Aug 7, 2025	41.50	43.46	40.91	43.22	43.06	7.03%	1,750,800
Aug 6, 2025	40.30	40.40	39.75	40.38	40.23	0.60%	1,502,400
Aug 5, 2025	38.67	40.19	38.42	40.14	39.99	7.67%	1,477,323
Aug 1, 2025	37.84	38.00	36.96	37.28	37.14	-0.40%	943,519
Jul 31, 2025	37.89	38.00	37.04	37.43	37.29	-1.19%	899,717
Jul 30, 2025	38.64	39.10	37.61	37.88	37.74	-3.07%	1,183,300
Jul 29, 2025	39.17	39.29	38.64	39.08	38.93	-0.15%	871,809
Jul 28, 2025	39.73	39.73	38.60	39.14	38.99	-2.00%	773,842
Jul 25, 2025	39.49	40.28	39.22	39.94	39.79	-0.08%	790,502
Jul 24, 2025	39.72	40.50	39.27	39.97	39.82	-0.47%	761,600
Jul 23, 2025	40.81	41.19	40.02	40.16	40.01	-2.10%	1,154,500
Jul 22, 2025	40.81	41.50	40.39	41.02	40.86	1.69%	831,847
Jul 21, 2025	39.35	40.69	39.27	40.34	40.19	4.64%	1,020,700
Jul 18, 2025	39.25	39.37	38.28	38.55	38.40	-1.28%	973,434
Jul 17, 2025	39.27	39.35	38.63	39.05	38.90	-1.36%	682,700