Pan American Silver Corp. (PAAS)
25.27
-0.56 (-2.17%)
At close: Apr 01, 2025, 3:09 PM
Pan American Silver Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.00 | 26.12 | 24.54 | 25.83 | -0.10 | -0.39% | 3,680,240 |
| Mar 28, 2025 | 26.82 | 27.00 | 25.76 | 25.93 | -0.51 | -1.93% | 5,039,447 |
| Mar 27, 2025 | 26.04 | 26.62 | 25.70 | 26.44 | 0.69 | 2.68% | 3,971,828 |
| Mar 26, 2025 | 26.16 | 26.19 | 25.63 | 25.75 | -0.22 | -0.85% | 2,506,100 |
| Mar 25, 2025 | 26.36 | 26.79 | 25.92 | 25.97 | 0.10 | 0.39% | 2,653,900 |
| Mar 24, 2025 | 25.88 | 26.23 | 25.74 | 25.87 | 0.12 | 0.47% | 1,845,600 |
| Mar 21, 2025 | 25.94 | 26.16 | 25.27 | 25.75 | -0.65 | -2.46% | 4,101,565 |
| Mar 20, 2025 | 25.90 | 26.70 | 25.66 | 26.40 | -0.12 | -0.45% | 2,299,596 |
| Mar 19, 2025 | 26.40 | 26.68 | 26.10 | 26.52 | -0.08 | -0.30% | 2,584,200 |
| Mar 18, 2025 | 27.37 | 27.47 | 26.56 | 26.60 | -0.10 | -0.37% | 4,718,800 |
| Mar 17, 2025 | 25.94 | 26.72 | 25.94 | 26.70 | 0.92 | 3.57% | 3,270,426 |
| Mar 14, 2025 | 25.96 | 26.10 | 25.47 | 25.78 | 0.19 | 0.74% | 3,487,932 |
| Mar 13, 2025 | 25.27 | 26.13 | 24.97 | 25.59 | 0.34 | 1.35% | 5,637,630 |
| Mar 12, 2025 | 24.35 | 25.43 | 24.15 | 25.25 | 0.77 | 3.15% | 4,108,828 |
| Mar 11, 2025 | 23.59 | 24.50 | 23.59 | 24.48 | 1.09 | 4.66% | 4,252,953 |
| Mar 10, 2025 | 24.16 | 24.28 | 23.13 | 23.39 | -1.16 | -4.73% | 2,975,500 |
| Mar 7, 2025 | 24.41 | 25.30 | 23.82 | 24.55 | 0.04 | 0.16% | 3,114,432 |
| Mar 6, 2025 | 24.57 | 25.02 | 24.14 | 24.51 | -0.42 | -1.68% | 2,757,045 |
| Mar 5, 2025 | 23.72 | 24.99 | 23.63 | 24.93 | 1.24 | 5.23% | 2,775,000 |
| Mar 4, 2025 | 23.85 | 24.03 | 22.78 | 23.69 | 0.17 | 0.72% | 2,884,500 |
| Mar 3, 2025 | 24.37 | 24.64 | 23.32 | 23.52 | -0.31 | -1.30% | 3,908,800 |
| Feb 28, 2025 | 23.42 | 23.84 | 23.03 | 23.83 | -0.07 | -0.29% | 3,356,000 |
| Feb 27, 2025 | 24.76 | 24.96 | 23.86 | 23.90 | -1.11 | -4.44% | 2,724,448 |
| Feb 26, 2025 | 24.17 | 25.37 | 24.17 | 25.01 | 0.63 | 2.58% | 2,956,714 |
| Feb 25, 2025 | 24.21 | 24.57 | 23.71 | 24.38 | -0.25 | -1.02% | 3,433,550 |
| Feb 24, 2025 | 24.66 | 24.73 | 23.67 | 24.63 | 0.19 | 0.78% | 3,743,600 |
| Feb 21, 2025 | 25.24 | 25.26 | 24.42 | 24.44 | -1.06 | -4.16% | 4,178,600 |
| Feb 20, 2025 | 24.41 | 25.81 | 24.40 | 25.50 | 1.18 | 4.85% | 5,324,400 |
| Feb 19, 2025 | 24.55 | 24.55 | 24.07 | 24.32 | -0.35 | -1.42% | 2,694,200 |
| Feb 18, 2025 | 24.79 | 24.80 | 24.33 | 24.67 | 0.21 | 0.86% | 3,247,715 |
| Feb 14, 2025 | 25.63 | 25.66 | 24.25 | 24.46 | -0.61 | -2.43% | 3,911,400 |
| Feb 13, 2025 | 25.17 | 25.21 | 24.81 | 25.07 | -0.18 | -0.71% | 2,206,900 |
| Feb 12, 2025 | 24.52 | 25.38 | 24.38 | 25.25 | 0.95 | 3.91% | 3,433,000 |
| Feb 11, 2025 | 24.88 | 24.97 | 24.30 | 24.30 | -0.87 | -3.46% | 3,119,236 |
| Feb 10, 2025 | 25.18 | 25.49 | 24.90 | 25.17 | 0.62 | 2.53% | 3,399,124 |
| Feb 7, 2025 | 25.05 | 25.29 | 24.54 | 24.55 | -0.25 | -1.01% | 2,653,701 |
| Feb 6, 2025 | 24.87 | 24.95 | 24.56 | 24.80 | -0.19 | -0.76% | 2,069,600 |
| Feb 5, 2025 | 24.63 | 25.28 | 24.51 | 24.99 | 0.79 | 3.26% | 4,073,539 |
| Feb 4, 2025 | 24.23 | 24.40 | 24.02 | 24.20 | 0.34 | 1.42% | 2,618,731 |
| Feb 3, 2025 | 23.20 | 24.33 | 23.00 | 23.86 | 0.65 | 2.80% | 4,169,143 |
| Jan 31, 2025 | 24.14 | 24.29 | 23.09 | 23.21 | -0.90 | -3.73% | 3,315,300 |
| Jan 30, 2025 | 23.40 | 24.20 | 23.28 | 24.11 | 1.53 | 6.78% | 4,554,911 |
| Jan 29, 2025 | 21.96 | 22.62 | 21.89 | 22.58 | 0.67 | 3.06% | 2,498,692 |
| Jan 28, 2025 | 21.95 | 22.02 | 21.42 | 21.91 | 0.14 | 0.64% | 1,728,841 |
| Jan 27, 2025 | 21.96 | 22.01 | 21.49 | 21.77 | -0.65 | -2.90% | 2,407,900 |
| Jan 24, 2025 | 22.38 | 22.78 | 22.24 | 22.42 | 0.60 | 2.75% | 3,026,148 |
| Jan 23, 2025 | 21.48 | 21.92 | 21.30 | 21.82 | -0.02 | -0.09% | 2,477,854 |
| Jan 22, 2025 | 22.06 | 22.18 | 21.63 | 21.84 | -0.07 | -0.32% | 3,138,642 |
| Jan 21, 2025 | 21.67 | 22.25 | 21.57 | 21.91 | 0.48 | 2.24% | 2,792,149 |
| Jan 17, 2025 | 21.01 | 21.71 | 20.99 | 21.43 | -0.02 | -0.09% | 2,043,500 |