Pan American Silver Corp. (PAAS)
NASDAQ: PAAS
· Real-Time Price · USD
33.55
-0.49 (-1.44%)
At close: Sep 04, 2025, 12:28 PM
PAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.78 | 34.91 | 33.69 | 34.04 | 34.04 | -0.76% | 8,280,390 |
| Sep 2, 2025 | 35.00 | 35.00 | 33.50 | 34.30 | 34.30 | 1.12% | 11,008,200 |
| Aug 29, 2025 | 32.95 | 33.99 | 32.95 | 33.92 | 33.92 | 3.01% | 4,285,807 |
| Aug 28, 2025 | 33.14 | 33.20 | 32.46 | 32.93 | 32.93 | -0.21% | 3,655,208 |
| Aug 27, 2025 | 32.47 | 33.05 | 32.32 | 33.00 | 33.00 | -0.33% | 3,493,224 |
| Aug 26, 2025 | 32.57 | 33.21 | 32.57 | 33.11 | 33.11 | 1.85% | 3,467,100 |
| Aug 25, 2025 | 32.47 | 32.77 | 32.40 | 32.51 | 32.51 | -0.40% | 3,034,803 |
| Aug 22, 2025 | 32.03 | 32.82 | 31.60 | 32.64 | 32.64 | 1.87% | 4,242,800 |
| Aug 21, 2025 | 31.25 | 32.28 | 31.16 | 32.04 | 32.04 | 2.46% | 4,076,021 |
| Aug 20, 2025 | 30.77 | 31.28 | 30.68 | 31.27 | 31.27 | 2.06% | 5,179,120 |
| Aug 19, 2025 | 31.67 | 31.80 | 30.59 | 30.64 | 30.64 | -3.31% | 3,603,927 |
| Aug 18, 2025 | 31.62 | 31.75 | 31.24 | 31.69 | 31.69 | -0.16% | 2,305,700 |
| Aug 15, 2025 | 31.43 | 31.85 | 31.13 | 31.74 | 31.62 | 1.05% | 3,428,300 |
| Aug 14, 2025 | 31.46 | 32.06 | 31.22 | 31.41 | 31.29 | -0.79% | 3,023,508 |
| Aug 13, 2025 | 32.50 | 32.50 | 31.14 | 31.66 | 31.54 | -1.09% | 4,923,529 |
| Aug 12, 2025 | 31.84 | 32.09 | 31.33 | 32.01 | 31.89 | 1.46% | 3,324,792 |
| Aug 11, 2025 | 31.00 | 31.82 | 30.70 | 31.55 | 31.43 | -1.25% | 4,777,747 |
| Aug 8, 2025 | 31.63 | 32.12 | 31.11 | 31.95 | 31.83 | 1.62% | 7,555,036 |
| Aug 7, 2025 | 30.29 | 31.58 | 29.76 | 31.44 | 31.32 | 7.12% | 11,991,311 |
| Aug 6, 2025 | 29.30 | 29.39 | 28.90 | 29.35 | 29.24 | 0.72% | 5,780,213 |