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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.52	43.78	43.78	43.83	43.17	701,266
August 15, 2025	43.5	43.85	43.68	43.96	42.97	778,424
August 14, 2025	43.14	43.42	43.26	44.27	43.14	853,736
August 13, 2025	43.9	43.56	43.4	44.42	42.88	1.22M
August 12, 2025	44	44.09	43.92	44.12	43.17	807,335
August 11, 2025	42.39	43.48	43.32	43.83	42.35	742,110
August 08, 2025	43.47	43.96	43.79	44.16	42.95	1.67M
August 07, 2025	41.5	43.22	43.06	43.46	40.91	1.75M
August 06, 2025	40.3	40.38	40.38	40.4	39.75	1.5M
August 05, 2025	38.67	40.14	40.14	40.19	38.42	1.48M
August 01, 2025	37.84	37.28	37.28	38	36.96	943,519
July 31, 2025	37.89	37.43	37.43	38	37.04	899,717
July 30, 2025	38.64	37.88	37.88	39.1	37.61	1.18M
July 29, 2025	39.17	39.08	39.08	39.29	38.64	871,809
July 28, 2025	39.73	39.14	39.14	39.73	38.6	773,842
July 25, 2025	39.49	39.94	39.94	40.28	39.22	790,502
July 24, 2025	39.72	39.97	39.97	40.5	39.27	761,600
July 23, 2025	40.81	40.16	40.16	41.19	40.02	1.15M
July 22, 2025	40.81	41.02	41.02	41.5	40.39	831,847
July 21, 2025	39.35	40.34	40.34	40.69	39.27	1.02M
July 18, 2025	39.25	38.55	38.55	39.37	38.28	973,434
July 17, 2025	39.27	39.05	39.05	39.35	38.63	682,700
July 16, 2025	41.03	39.59	39.59	41.05	39.25	1M
July 15, 2025	40.91	40.75	40.75	41.09	39.92	1.09M
July 14, 2025	42.14	40.76	40.76	42.45	40.72	1.2M
July 11, 2025	41.1	41.48	41.48	41.67	40.52	1.06M
July 10, 2025	39.82	40.07	40.07	40.14	38.99	809,504
July 09, 2025	39	39.45	39.45	39.57	38.84	670,821
July 08, 2025	39.96	39.11	39.11	40.4	38.6	1.12M
July 07, 2025	38.91	40.1	40.1	40.12	38.33	710,727
July 04, 2025	39.51	39.37	39.37	39.61	39.34	132,347
July 03, 2025	39.04	39.43	39.43	39.6	38.83	506,500
July 02, 2025	39.11	39.11	39.11	39.22	38.5	824,100
June 30, 2025	38.12	38.64	38.64	38.79	37.8	3.83M
June 27, 2025	38.51	38	38	38.51	37.8	1.21M
June 26, 2025	39.62	39.71	39.71	39.74	38.97	630,308
June 25, 2025	39.05	39.36	39.36	39.51	38.72	770,523
June 24, 2025	38.74	38.92	38.92	39.12	38.09	1.22M
June 23, 2025	39.6	39.85	39.85	40.45	39.36	804,210
June 20, 2025	39.63	39.32	39.32	40.45	39.2	5.37M
June 19, 2025	39.65	40.15	40.15	40.31	39.65	438,500
June 18, 2025	40.04	39.74	39.74	40.33	39.6	1.16M
June 17, 2025	39.85	40.04	40.04	40.11	39.26	1.45M
June 16, 2025	39.22	39.28	39.28	39.87	39.1	1.06M
June 13, 2025	39.7	39.42	39.42	39.7	38.99	765,500
June 12, 2025	39.49	39.42	39.42	39.93	39.19	718,718
June 11, 2025	39.22	39.17	39.17	39.36	38.46	950,300
June 10, 2025	40.13	38.98	38.98	40.14	38.57	867,809
June 09, 2025	39.7	39.99	39.99	40.62	39.49	1.43M
June 06, 2025	39.4	39.21	39.21	39.95	38.67	1.72M
June 05, 2025	37.98	39.09	39.09	39.4	37.98	1.88M
June 04, 2025	36.19	36.41	36.41	36.44	35.82	809,400
June 03, 2025	35.59	36.03	36.03	36.05	35.13	701,100
June 02, 2025	34.28	35.83	35.83	36.15	34.12	992,500
May 30, 2025	33.21	33.47	33.47	33.63	32.86	1.77M
May 29, 2025	33.84	33.42	33.42	34.14	33.32	498,700
May 28, 2025	33.5	33.73	33.73	33.77	33.17	946,634
May 27, 2025	32.86	33.35	33.35	33.78	32.62	1.04M
May 26, 2025	33.31	33.78	33.78	33.81	33.3	171,800
May 23, 2025	33.44	33.15	33.15	33.57	32.84	843,511

Pan American Silver Corp. (PAAS.TO) TSX