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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	49.81	49.15	49.15	50.15	48.68	3.49M
September 08, 2025	49	49.4	49.4	49.96	48.33	1.72M
September 05, 2025	47.68	47.91	47.91	48	46.55	1.03M
September 04, 2025	46.29	46.47	46.47	47.03	46.09	3.59M
September 03, 2025	47.96	46.96	46.96	48.18	46.47	1.81M
September 02, 2025	48.1	47.27	47.27	48.13	46.24	1.18M
August 29, 2025	45.41	46.59	46.59	46.67	45.41	813,829
August 28, 2025	45.62	45.32	45.32	45.63	44.68	783,740
August 27, 2025	45.43	45.49	45.49	45.55	44.76	715,207
August 26, 2025	45.34	45.79	45.79	45.9	45.2	2.56M
August 25, 2025	45.17	45.06	45.06	45.29	44.85	864,600
August 22, 2025	44.31	45.15	45.15	45.4	44.02	860,800
August 21, 2025	43.44	44.56	44.56	44.84	43.3	926,900
August 20, 2025	42.75	43.37	43.37	43.39	42.57	682,446
August 19, 2025	43.88	42.52	42.52	44	42.43	831,600
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

Pan American Silver Corp. (PAAS.TO) TSX