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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	45.44	44.44	44.44	45.91	44.29	4.14M
December 02, 2025	45.82	44.85	44.85	46.06	43.61	6.51M
December 01, 2025	46.57	46.08	46.08	46.6	44.87	9.83M
November 28, 2025	43.97	45.67	45.67	45.97	43.6	7.34M
November 26, 2025	40.25	42.59	42.59	42.6	39.96	7.99M
November 25, 2025	38.83	39.49	39.49	40.01	38.8	4.3M
November 24, 2025	36.88	38.99	38.99	39.08	36.76	4.44M
November 21, 2025	36.08	36.74	36.74	37.13	35.82	4.96M
November 20, 2025	39	36.48	36.48	39.56	36.44	5.22M
November 19, 2025	38.86	39.05	39.05	39.94	38.33	4.55M
November 18, 2025	37.64	38.07	38.07	38.25	37.01	3.19M
November 17, 2025	38.18	37.39	37.39	38.49	37.18	5.64M
November 14, 2025	36.81	38.51	38.51	38.8	36.65	6.31M
November 13, 2025	38.94	39.05	39.05	40.79	38.66	9.55M
November 12, 2025	37.73	38.37	38.37	39.18	37.52	7.96M
November 11, 2025	37.77	37.59	37.59	37.82	36.79	4.86M
November 10, 2025	36.18	37.4	37.4	37.79	35.97	8.87M
November 07, 2025	34.09	34.81	34.81	34.85	33.62	3.77M
November 06, 2025	34.11	33.83	33.83	34.64	33.69	4.05M
November 05, 2025	34.01	33.77	33.77	34.02	33.36	3.81M
November 04, 2025	33.7	33.2	33.2	34.07	33.08	4.4M
November 03, 2025	35.09	34.68	34.68	35.53	34.48	4.57M
October 31, 2025	35.77	35.21	35.21	35.77	34.69	6.79M
October 30, 2025	35.14	35.53	35.53	35.93	35.02	4.03M
October 29, 2025	36.24	35.09	35.09	36.24	34.88	5.23M
October 28, 2025	33.96	35.24	35.24	35.25	33.9	4.96M
October 27, 2025	35.13	34.73	34.73	35.67	33.75	6.88M
October 24, 2025	35.62	36.34	36.34	36.61	35.62	3.92M
October 23, 2025	36.95	36.22	36.22	37	36.12	3.61M
October 22, 2025	34.36	35.88	35.88	36.03	34.23	6.98M
October 21, 2025	36.05	35.44	35.44	36.29	34.72	10.03M
October 20, 2025	39.41	39.38	39.38	39.85	38.56	5.08M
October 17, 2025	40.95	38.44	38.44	41.44	37.7	9.49M
October 16, 2025	41.6	42.03	42.03	42.57	40.93	7.43M
October 15, 2025	40.2	41.01	41.01	41.2	40.1	6.69M
October 14, 2025	39.85	39.54	39.54	40.64	39.26	7.66M
October 13, 2025	40.02	40.83	40.83	41.5	40.01	7.58M
October 10, 2025	39	38.5	38.5	39.23	38.1	7.38M
October 09, 2025	40.55	38.55	38.55	40.84	38.03	9.61M
October 08, 2025	40.64	39.79	39.79	40.64	39.7	8.14M
October 07, 2025	40	39.36	39.36	40.2	39.17	4.22M
October 06, 2025	39.83	40.03	40.03	40.42	39.57	5.51M
October 03, 2025	39.5	39.07	39.07	39.76	38.75	4.57M
October 02, 2025	39.83	39.19	39.19	39.92	37.56	6.46M
October 01, 2025	39.57	39.28	39.28	40.34	38.95	6.12M
September 30, 2025	37.81	38.73	38.73	39.12	37.55	6.39M
September 29, 2025	39.47	38.81	38.81	39.6	38.6	7.18M
September 26, 2025	37.08	38.36	38.36	38.51	36.9	8.05M
September 25, 2025	37.09	36.8	36.8	37.09	36.4	5.3M
September 24, 2025	37.95	36.39	36.39	38.06	36.36	4.61M
September 23, 2025	37.82	37.77	37.77	38.41	37.54	7.16M
September 22, 2025	37.75	37.37	37.37	38.16	36.54	11.08M
September 19, 2025	35.48	36.46	36.46	36.59	35.3	20.24M
September 18, 2025	35.5	35.22	35.22	35.5	34.44	5.28M
September 17, 2025	35.36	35.34	35.34	36.26	35.06	6.62M
September 16, 2025	37.21	36.21	36.21	37.38	36.04	6.3M
September 15, 2025	36.74	37.19	37.19	37.73	36.69	6.77M
September 12, 2025	37.48	36.68	36.68	37.56	36.63	6.95M
September 11, 2025	36.17	36.82	36.82	36.87	35.83	4.58M
September 10, 2025	35.87	36.24	36.24	36.49	35.46	7.35M

Pan American Silver Corp. (PAAS) NASDAQ