Pan American Silver Corp. (TSX:PAAS)
Canada
· Delayed Price · Currency is CAD 61.36
-0.30 (-0.49%)
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 | 62.55 | 63.51 | 60.95 | 61.36 | 61.36 | -0.49% | 678,599 |
| Dec 4, 2025 | 61.12 | 61.90 | 60.63 | 61.66 | 61.66 | -0.50% | 537,778 |
| Dec 3, 2025 | 63.42 | 64.03 | 61.79 | 61.97 | 61.97 | -1.12% | 642,846 |
| Dec 2, 2025 | 64.41 | 64.45 | 61.02 | 62.67 | 62.67 | -2.85% | 1,118,663 |
| Dec 1, 2025 | 64.92 | 64.92 | 62.72 | 64.51 | 64.51 | 1.85% | 1,649,744 |
| Nov 28, 2025 | 61.20 | 64.18 | 61.02 | 63.34 | 63.34 | 6.70% | 1,034,942 |
| Nov 27, 2025 | 59.24 | 59.46 | 59.03 | 59.36 | 59.36 | -0.74% | 190,572 |
| Nov 26, 2025 | 57.00 | 59.82 | 56.38 | 59.80 | 59.80 | 7.40% | 1,045,205 |
| Nov 25, 2025 | 54.69 | 56.38 | 54.69 | 55.68 | 55.68 | 0.87% | 719,691 |
| Nov 24, 2025 | 51.97 | 55.20 | 51.89 | 55.20 | 55.20 | 6.60% | 2,565,361 |
| Nov 21, 2025 | 50.92 | 52.34 | 50.56 | 51.78 | 51.58 | 0.68% | 676,783 |
| Nov 20, 2025 | 55.03 | 55.56 | 51.39 | 51.43 | 51.23 | -6.39% | 890,049 |
| Nov 19, 2025 | 54.38 | 55.91 | 53.87 | 54.94 | 54.73 | 3.27% | 864,955 |
| Nov 18, 2025 | 52.90 | 53.47 | 51.91 | 53.20 | 53.00 | 1.18% | 745,420 |
| Nov 17, 2025 | 53.47 | 53.99 | 52.25 | 52.58 | 52.38 | -2.68% | 898,914 |
| Nov 14, 2025 | 51.37 | 54.38 | 51.31 | 54.03 | 53.82 | -1.37% | 788,968 |
| Nov 13, 2025 | 54.49 | 57.11 | 54.11 | 54.78 | 54.57 | 1.94% | 1,346,665 |
| Nov 12, 2025 | 52.90 | 54.84 | 52.60 | 53.74 | 53.53 | 2.01% | 1,220,674 |
| Nov 11, 2025 | 52.97 | 52.97 | 51.56 | 52.68 | 52.48 | 0.50% | 734,024 |
| Nov 10, 2025 | 51.02 | 52.95 | 50.44 | 52.42 | 52.22 | 7.31% | 1,204,822 |
| Nov 7, 2025 | 48.00 | 48.89 | 47.34 | 48.85 | 48.66 | 2.30% | 933,683 |
| Nov 6, 2025 | 47.80 | 48.91 | 47.61 | 47.75 | 47.57 | 0.10% | 715,955 |
| Nov 5, 2025 | 47.80 | 48.07 | 47.12 | 47.70 | 47.52 | 1.99% | 1,140,397 |
| Nov 4, 2025 | 47.74 | 48.02 | 46.60 | 46.77 | 46.59 | -4.06% | 1,414,913 |
| Nov 3, 2025 | 49.37 | 49.98 | 48.48 | 48.75 | 48.56 | -1.32% | 995,118 |
| Oct 31, 2025 | 49.98 | 49.99 | 48.65 | 49.40 | 49.21 | -0.70% | 882,548 |
| Oct 30, 2025 | 49.10 | 50.26 | 49.05 | 49.75 | 49.56 | 1.66% | 985,090 |
| Oct 29, 2025 | 50.51 | 50.52 | 48.64 | 48.94 | 48.75 | -0.33% | 855,916 |
| Oct 28, 2025 | 47.66 | 49.11 | 47.39 | 49.10 | 48.91 | 1.05% | 941,345 |
| Oct 27, 2025 | 49.28 | 49.84 | 47.28 | 48.59 | 48.40 | -4.50% | 1,708,642 |
| Oct 24, 2025 | 50.03 | 51.34 | 50.03 | 50.88 | 50.69 | 0.43% | 1,166,767 |
| Oct 23, 2025 | 51.86 | 51.86 | 50.55 | 50.66 | 50.47 | 1.00% | 972,674 |
| Oct 22, 2025 | 48.12 | 50.38 | 48.11 | 50.16 | 49.97 | 0.95% | 1,210,645 |
| Oct 21, 2025 | 50.75 | 50.90 | 48.70 | 49.69 | 49.50 | -10.01% | 1,525,620 |
| Oct 20, 2025 | 55.13 | 55.89 | 54.11 | 55.22 | 55.01 | 2.51% | 1,174,510 |
| Oct 17, 2025 | 57.54 | 58.19 | 52.92 | 53.87 | 53.66 | -8.77% | 1,397,810 |
| Oct 16, 2025 | 58.00 | 59.73 | 57.52 | 59.05 | 58.82 | 2.41% | 1,118,020 |
| Oct 15, 2025 | 56.50 | 57.88 | 56.31 | 57.66 | 57.44 | 3.85% | 1,316,791 |
| Oct 14, 2025 | 55.94 | 57.05 | 55.13 | 55.52 | 55.31 | 3.01% | 1,463,965 |
| Oct 10, 2025 | 54.62 | 54.86 | 53.32 | 53.90 | 53.69 | -0.30% | 1,094,910 |
| Oct 9, 2025 | 56.32 | 56.99 | 53.33 | 54.06 | 53.85 | -2.66% | 1,692,133 |
| Oct 8, 2025 | 56.39 | 56.59 | 55.40 | 55.54 | 55.33 | 1.13% | 970,161 |
| Oct 7, 2025 | 55.85 | 55.86 | 54.66 | 54.92 | 54.71 | -1.65% | 943,236 |
| Oct 6, 2025 | 55.44 | 56.37 | 55.26 | 55.84 | 55.63 | 2.48% | 1,259,566 |
| Oct 3, 2025 | 55.28 | 55.47 | 54.06 | 54.49 | 54.28 | -0.42% | 971,656 |
| Oct 2, 2025 | 55.59 | 55.59 | 52.53 | 54.72 | 54.51 | -0.05% | 1,162,546 |
| Oct 1, 2025 | 55.00 | 56.17 | 54.32 | 54.75 | 54.54 | 1.52% | 1,111,474 |
| Sep 30, 2025 | 52.78 | 54.41 | 52.40 | 53.93 | 53.72 | -0.15% | 1,374,213 |
| Sep 29, 2025 | 55.00 | 55.05 | 53.72 | 54.01 | 53.80 | 1.07% | 1,435,376 |
| Sep 26, 2025 | 51.78 | 53.66 | 51.43 | 53.44 | 53.24 | 4.13% | 1,439,898 |