Pan American Silver Corp. (PAAS)
NASDAQ: PAAS
· Real-Time Price · USD
41.01
1.47 (3.72%)
At close: Oct 15, 2025, 3:59 PM
PAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 39.85 | 40.64 | 39.26 | 39.54 | 39.54 | -3.16% | 7,587,451 |
| Oct 13, 2025 | 40.02 | 41.50 | 40.01 | 40.83 | 40.83 | 6.05% | 7,579,305 |
| Oct 10, 2025 | 39.00 | 39.23 | 38.10 | 38.50 | 38.50 | -0.13% | 7,380,517 |
| Oct 9, 2025 | 40.55 | 40.84 | 38.03 | 38.55 | 38.55 | -3.12% | 9,606,918 |
| Oct 8, 2025 | 40.64 | 40.64 | 39.70 | 39.79 | 39.79 | 1.09% | 8,136,500 |
| Oct 7, 2025 | 40.00 | 40.20 | 39.17 | 39.36 | 39.36 | -1.67% | 4,221,400 |
| Oct 6, 2025 | 39.83 | 40.42 | 39.57 | 40.03 | 40.03 | 2.46% | 5,506,600 |
| Oct 3, 2025 | 39.50 | 39.76 | 38.75 | 39.07 | 39.07 | -0.31% | 4,571,800 |
| Oct 2, 2025 | 39.83 | 39.92 | 37.56 | 39.19 | 39.19 | -0.23% | 6,461,600 |
| Oct 1, 2025 | 39.57 | 40.34 | 38.95 | 39.28 | 39.28 | 1.42% | 6,115,246 |
| Sep 30, 2025 | 37.81 | 39.12 | 37.55 | 38.73 | 38.73 | -0.21% | 6,391,937 |
| Sep 29, 2025 | 39.47 | 39.60 | 38.60 | 38.81 | 38.81 | 1.17% | 7,180,200 |
| Sep 26, 2025 | 37.08 | 38.51 | 36.90 | 38.36 | 38.36 | 4.24% | 8,045,827 |
| Sep 25, 2025 | 37.09 | 37.09 | 36.40 | 36.80 | 36.80 | 1.13% | 5,296,829 |
| Sep 24, 2025 | 37.95 | 38.06 | 36.36 | 36.39 | 36.39 | -3.65% | 4,609,733 |
| Sep 23, 2025 | 37.82 | 38.41 | 37.54 | 37.77 | 37.77 | 1.07% | 7,162,200 |
| Sep 22, 2025 | 37.75 | 38.16 | 36.54 | 37.37 | 37.37 | 2.50% | 11,079,500 |
| Sep 19, 2025 | 35.48 | 36.59 | 35.30 | 36.46 | 36.46 | 3.52% | 20,235,000 |
| Sep 18, 2025 | 35.50 | 35.50 | 34.44 | 35.22 | 35.22 | -0.34% | 5,721,700 |
| Sep 17, 2025 | 35.36 | 36.26 | 35.06 | 35.34 | 35.34 | -2.40% | 6,620,100 |
Page 1 of 136