Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
44.39
+0.19 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
44.37
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 7:52 PM EST
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.06 | 45.84 | 44.05 | 44.39 | 44.39 | 0.43% | 4,528,002 |
| Dec 4, 2025 | 43.97 | 44.42 | 43.44 | 44.20 | 44.20 | -0.54% | 3,118,964 |
| Dec 3, 2025 | 45.44 | 45.91 | 44.29 | 44.44 | 44.44 | -0.91% | 4,129,551 |
| Dec 2, 2025 | 45.82 | 46.06 | 43.61 | 44.85 | 44.85 | -2.67% | 6,485,341 |
| Dec 1, 2025 | 46.57 | 46.60 | 44.87 | 46.08 | 46.08 | 0.90% | 9,814,720 |
| Nov 28, 2025 | 43.97 | 45.97 | 43.60 | 45.67 | 45.67 | 7.23% | 6,851,565 |
| Nov 26, 2025 | 40.25 | 42.60 | 39.96 | 42.59 | 42.59 | 7.85% | 7,399,489 |
| Nov 25, 2025 | 38.83 | 40.01 | 38.80 | 39.49 | 39.49 | 1.28% | 4,234,433 |
| Nov 24, 2025 | 36.88 | 39.08 | 36.76 | 38.99 | 38.99 | 6.12% | 4,218,088 |
| Nov 21, 2025 | 36.08 | 37.13 | 35.82 | 36.74 | 36.60 | 0.71% | 4,961,014 |
| Nov 20, 2025 | 39.00 | 39.56 | 36.44 | 36.48 | 36.34 | -6.58% | 5,216,668 |
| Nov 19, 2025 | 38.86 | 39.94 | 38.33 | 39.05 | 38.90 | 2.57% | 4,553,175 |
| Nov 18, 2025 | 37.64 | 38.25 | 37.01 | 38.07 | 37.92 | 1.82% | 3,590,373 |
| Nov 17, 2025 | 38.18 | 38.49 | 37.18 | 37.39 | 37.25 | -2.91% | 5,635,992 |
| Nov 14, 2025 | 36.81 | 38.80 | 36.65 | 38.51 | 38.36 | -1.38% | 6,313,011 |
| Nov 13, 2025 | 38.94 | 40.79 | 38.66 | 39.05 | 38.90 | 1.77% | 9,545,019 |
| Nov 12, 2025 | 37.73 | 39.18 | 37.52 | 38.37 | 38.22 | 2.08% | 7,956,052 |
| Nov 11, 2025 | 37.77 | 37.82 | 36.79 | 37.59 | 37.45 | 0.51% | 4,861,403 |
| Nov 10, 2025 | 36.18 | 37.79 | 35.97 | 37.40 | 37.26 | 7.44% | 8,869,212 |
| Nov 7, 2025 | 34.09 | 34.85 | 33.62 | 34.81 | 34.68 | 2.90% | 3,765,200 |
| Nov 6, 2025 | 34.11 | 34.64 | 33.69 | 33.83 | 33.70 | 0.18% | 4,049,263 |
| Nov 5, 2025 | 34.01 | 34.02 | 33.36 | 33.77 | 33.64 | 1.72% | 4,194,099 |
| Nov 4, 2025 | 33.70 | 34.07 | 33.08 | 33.20 | 33.07 | -4.27% | 4,404,647 |
| Nov 3, 2025 | 35.09 | 35.53 | 34.48 | 34.68 | 34.55 | -1.51% | 4,573,541 |
| Oct 31, 2025 | 35.77 | 35.77 | 34.69 | 35.21 | 35.08 | -0.90% | 6,791,438 |
| Oct 30, 2025 | 35.14 | 35.93 | 35.02 | 35.53 | 35.39 | 1.25% | 4,029,794 |
| Oct 29, 2025 | 36.24 | 36.24 | 34.88 | 35.09 | 34.96 | -0.43% | 5,232,921 |
| Oct 28, 2025 | 33.96 | 35.25 | 33.90 | 35.24 | 35.11 | 1.47% | 4,958,481 |
| Oct 27, 2025 | 35.13 | 35.67 | 33.75 | 34.73 | 34.60 | -4.43% | 6,877,086 |
| Oct 24, 2025 | 35.62 | 36.61 | 35.62 | 36.34 | 36.20 | 0.33% | 3,916,015 |
| Oct 23, 2025 | 36.95 | 37.00 | 36.12 | 36.22 | 36.08 | 0.95% | 3,609,460 |
| Oct 22, 2025 | 34.36 | 36.04 | 34.23 | 35.88 | 35.74 | 1.24% | 6,979,162 |
| Oct 21, 2025 | 36.05 | 36.29 | 34.72 | 35.44 | 35.30 | -10.01% | 10,031,484 |
| Oct 20, 2025 | 39.41 | 39.85 | 38.56 | 39.38 | 39.23 | 2.45% | 5,077,099 |
| Oct 17, 2025 | 40.95 | 41.44 | 37.70 | 38.44 | 38.29 | -8.54% | 9,494,958 |
| Oct 16, 2025 | 41.60 | 42.57 | 40.93 | 42.03 | 41.87 | 2.49% | 7,425,366 |
| Oct 15, 2025 | 40.20 | 41.20 | 40.10 | 41.01 | 40.85 | 3.72% | 6,690,626 |
| Oct 14, 2025 | 39.85 | 40.64 | 39.26 | 39.54 | 39.39 | -3.16% | 7,660,838 |
| Oct 13, 2025 | 40.02 | 41.50 | 40.01 | 40.83 | 40.67 | 6.05% | 7,579,305 |
| Oct 10, 2025 | 39.00 | 39.23 | 38.10 | 38.50 | 38.35 | -0.13% | 7,380,517 |
| Oct 9, 2025 | 40.55 | 40.84 | 38.03 | 38.55 | 38.40 | -3.12% | 9,606,918 |
| Oct 8, 2025 | 40.64 | 40.64 | 39.70 | 39.79 | 39.64 | 1.09% | 8,136,462 |
| Oct 7, 2025 | 40.00 | 40.20 | 39.17 | 39.36 | 39.21 | -1.67% | 4,221,399 |
| Oct 6, 2025 | 39.83 | 40.42 | 39.57 | 40.03 | 39.88 | 2.46% | 5,506,591 |
| Oct 3, 2025 | 39.50 | 39.76 | 38.75 | 39.07 | 38.92 | -0.31% | 4,571,766 |
| Oct 2, 2025 | 39.83 | 39.92 | 37.56 | 39.19 | 39.04 | -0.23% | 6,461,582 |
| Oct 1, 2025 | 39.57 | 40.34 | 38.95 | 39.28 | 39.13 | 1.42% | 6,115,246 |
| Sep 30, 2025 | 37.81 | 39.12 | 37.55 | 38.73 | 38.58 | -0.21% | 6,391,937 |
| Sep 29, 2025 | 39.47 | 39.60 | 38.61 | 38.81 | 38.66 | 1.17% | 7,180,200 |
| Sep 26, 2025 | 37.08 | 38.51 | 36.90 | 38.36 | 38.21 | 4.24% | 8,045,827 |