Pan American Silver Corp. (PAAS)
NASDAQ: PAAS
· Real-Time Price · USD
31.40
-0.26 (-0.82%)
At close: Aug 14, 2025, 3:59 PM
31.44
0.13%
After-hours: Aug 14, 2025, 07:56 PM EDT
PAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.46 | 32.06 | 31.22 | 31.41 | n/a | -0.79% | 2,978,636 |
| Aug 13, 2025 | 32.50 | 32.50 | 31.14 | 31.66 | 31.66 | -1.09% | 4,923,529 |
| Aug 12, 2025 | 31.84 | 32.09 | 31.33 | 32.01 | 32.01 | 1.46% | 3,324,792 |
| Aug 11, 2025 | 31.00 | 31.82 | 30.70 | 31.55 | 31.55 | -1.25% | 4,777,747 |
| Aug 8, 2025 | 31.63 | 32.12 | 31.11 | 31.95 | 31.95 | 1.62% | 7,555,036 |
| Aug 7, 2025 | 30.29 | 31.58 | 29.76 | 31.44 | 31.44 | 7.12% | 11,991,311 |
| Aug 6, 2025 | 29.30 | 29.39 | 28.90 | 29.35 | 29.35 | 0.72% | 5,780,213 |
| Aug 5, 2025 | 28.02 | 29.18 | 27.87 | 29.14 | 29.14 | 3.55% | 5,692,800 |
| Aug 4, 2025 | 27.30 | 28.14 | 27.30 | 28.14 | 28.14 | 4.15% | 3,382,530 |
| Aug 1, 2025 | 27.55 | 27.62 | 26.77 | 27.02 | 27.02 | 0.00% | 5,123,300 |
| Jul 31, 2025 | 27.43 | 27.45 | 26.77 | 27.02 | 27.02 | -1.28% | 3,874,706 |
| Jul 30, 2025 | 28.10 | 28.32 | 27.18 | 27.37 | 27.37 | -3.56% | 4,521,707 |
| Jul 29, 2025 | 28.55 | 28.56 | 28.03 | 28.38 | 28.38 | -0.46% | 3,596,212 |
| Jul 28, 2025 | 28.80 | 28.90 | 28.14 | 28.51 | 28.51 | -2.16% | 3,253,337 |
| Jul 25, 2025 | 28.88 | 29.42 | 28.59 | 29.14 | 29.14 | -0.44% | 4,200,200 |
| Jul 24, 2025 | 29.13 | 29.73 | 28.78 | 29.27 | 29.27 | -0.95% | 3,868,400 |
| Jul 23, 2025 | 29.91 | 30.25 | 29.39 | 29.55 | 29.55 | -1.99% | 4,848,031 |
| Jul 22, 2025 | 29.86 | 30.48 | 29.54 | 30.15 | 30.15 | 2.31% | 5,175,600 |
| Jul 21, 2025 | 28.72 | 29.72 | 28.65 | 29.47 | 29.47 | 4.91% | 5,777,700 |
| Jul 18, 2025 | 28.75 | 28.78 | 27.88 | 28.09 | 28.09 | -1.06% | 5,416,008 |