Pan American Silver Corp. (PAAS)
NASDAQ: PAAS
· Real-Time Price · USD
36.36
-1.41 (-3.73%)
At close: Sep 24, 2025, 3:59 PM
36.65
0.80%
After-hours: Sep 24, 2025, 07:59 PM EDT
PAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 37.95 | 38.06 | 36.36 | 36.39 | 36.39 | -3.65% | 4,543,156 |
| 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 |
| Sep 16, 2025 | 37.21 | 37.38 | 36.04 | 36.21 | 36.21 | -2.64% | 6,304,900 |
| Sep 15, 2025 | 36.74 | 37.73 | 36.69 | 37.19 | 37.19 | 1.39% | 6,772,900 |
| Sep 12, 2025 | 37.48 | 37.56 | 36.63 | 36.68 | 36.68 | -0.38% | 6,946,348 |
| Sep 11, 2025 | 36.17 | 36.87 | 35.83 | 36.82 | 36.82 | 1.60% | 4,577,900 |
| Sep 10, 2025 | 35.87 | 36.49 | 35.46 | 36.24 | 36.24 | 2.37% | 7,354,700 |
| Sep 9, 2025 | 35.95 | 36.31 | 35.14 | 35.40 | 35.40 | -0.98% | 8,179,329 |
| Sep 8, 2025 | 35.81 | 36.14 | 35.02 | 35.75 | 35.75 | 3.32% | 9,248,000 |
| Sep 5, 2025 | 34.54 | 34.75 | 33.72 | 34.60 | 34.60 | 3.04% | 6,506,900 |
| Sep 4, 2025 | 33.50 | 34.05 | 33.33 | 33.58 | 33.58 | -1.35% | 4,856,931 |
| Sep 3, 2025 | 34.78 | 34.91 | 33.69 | 34.04 | 34.04 | -0.76% | 8,973,800 |
| 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 |