Pan American Silver Corp. - PAAS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	63.42	61.97	61.97	64.03	61.79	642,846
December 02, 2025	64.41	62.67	62.67	64.45	61.02	1.12M
December 01, 2025	64.92	64.51	64.51	64.92	62.72	1.65M
November 28, 2025	61.2	63.34	63.34	64.18	61.02	1.03M
November 27, 2025	59.24	59.36	59.36	59.46	59.03	190,600
November 26, 2025	57	59.8	59.8	59.82	56.38	1.05M
November 25, 2025	54.69	55.68	55.68	56.38	54.69	719,700
November 24, 2025	51.97	55.2	55.2	55.2	51.89	2.57M
November 21, 2025	50.92	51.78	51.78	52.34	50.56	676,800
November 20, 2025	55.03	51.43	51.43	55.56	51.39	890,049
November 19, 2025	54.38	54.94	54.94	55.91	53.87	865,000
November 18, 2025	52.9	53.2	53.2	53.47	51.91	745,420
November 17, 2025	53.47	52.58	52.58	53.99	52.25	898,914
November 14, 2025	51.37	54.03	54.03	54.38	51.31	789,000
November 13, 2025	54.49	54.78	54.78	57.11	54.11	1.35M
November 12, 2025	52.9	53.74	53.74	54.84	52.6	1.22M
November 11, 2025	52.97	52.68	52.68	52.97	51.56	722,524
November 10, 2025	51.02	52.42	52.42	52.95	50.44	1.21M
November 07, 2025	48	48.85	48.85	48.89	47.34	933,700
November 06, 2025	47.8	47.75	47.75	48.91	47.61	716,000
November 05, 2025	47.8	47.7	47.7	48.07	47.12	1.14M
November 04, 2025	47.74	46.77	46.77	48.02	46.6	1.41M
November 03, 2025	49.37	48.75	48.75	49.98	48.48	995,118
October 31, 2025	49.98	49.4	49.4	49.99	48.65	882,548
October 30, 2025	49.1	49.75	49.75	50.26	49.05	985,100
October 29, 2025	50.51	48.94	48.94	50.52	48.64	855,916
October 28, 2025	47.66	49.1	49.1	49.11	47.39	941,345
October 27, 2025	49.28	48.59	48.59	49.84	47.28	1.71M
October 24, 2025	50.03	50.88	50.88	51.34	50.03	1.17M
October 23, 2025	51.86	50.66	50.66	51.86	50.55	974,197
October 22, 2025	48.12	50.16	50.16	50.38	48.11	1.21M
October 21, 2025	50.75	49.69	49.69	50.9	48.7	1.53M
October 20, 2025	55.13	55.22	55.22	55.89	54.11	1.17M
October 17, 2025	57.54	53.87	53.87	58.19	52.92	1.4M
October 16, 2025	58	59.05	59.05	59.73	57.52	1.12M
October 15, 2025	56.5	57.66	57.66	57.88	56.31	1.32M
October 14, 2025	55.94	55.52	55.52	57.05	55.13	1.46M
October 10, 2025	54.62	53.9	53.9	54.86	53.32	1.09M
October 09, 2025	56.32	54.06	54.06	56.99	53.33	1.69M
October 08, 2025	56.39	55.54	55.54	56.59	55.4	970,200
October 07, 2025	55.85	54.92	54.92	55.86	54.66	943,236
October 06, 2025	55.44	55.84	55.84	56.37	55.26	1.26M
October 03, 2025	55.28	54.49	54.49	55.47	54.06	971,700
October 02, 2025	55.59	54.72	54.72	55.59	52.53	1.31M
October 01, 2025	55	54.75	54.75	56.17	54.32	1.11M
September 30, 2025	52.78	53.93	53.93	54.41	52.4	1.33M
September 29, 2025	55	54.01	54.01	55.05	53.72	1.44M
September 26, 2025	51.78	53.44	53.44	53.66	51.43	1.44M
September 25, 2025	51.37	51.32	51.32	51.6	50.66	1.02M
September 24, 2025	52.33	50.59	50.59	52.84	50.58	868,000
September 23, 2025	52	52.28	52.28	53.12	51.88	1.15M
September 22, 2025	51.83	51.6	51.6	52.32	50.47	1.6M
September 19, 2025	48.86	50.24	50.24	50.35	48.79	5.92M
September 18, 2025	48.73	48.6	48.6	48.85	47.59	925,300
September 17, 2025	48.74	48.67	48.67	49.78	48.31	1.17M
September 16, 2025	51.11	49.81	49.81	51.38	49.54	1.45M
September 15, 2025	50.96	51.23	51.23	52.04	50.76	1.15M
September 12, 2025	51.39	50.8	50.8	52.02	50.73	993,400
September 11, 2025	49.81	50.92	50.92	51	49.69	982,640
September 10, 2025	49.69	50.27	50.27	50.5	49.15	1.32M

Pan American Silver Corp. (PAAS.TO) TSX