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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	35.95	35.4	35.4	36.31	35.14	8.18M
September 08, 2025	35.81	35.75	35.75	36.14	35.02	9.25M
September 05, 2025	34.54	34.6	34.6	34.75	33.72	6.51M
September 04, 2025	33.5	33.58	33.58	34.05	33.33	4.86M
September 03, 2025	34.78	34.04	34.04	34.91	33.69	8.97M
September 02, 2025	35	34.3	34.3	35	33.5	11.01M
August 29, 2025	32.95	33.92	33.92	33.99	32.95	4.29M
August 28, 2025	33.14	32.93	32.93	33.2	32.46	3.66M
August 27, 2025	32.47	33	33	33.05	32.32	3.49M
August 26, 2025	32.57	33.11	33.11	33.21	32.57	3.47M
August 25, 2025	32.47	32.51	32.51	32.77	32.4	3.03M
August 22, 2025	32.03	32.64	32.64	32.82	31.6	4.24M
August 21, 2025	31.25	32.04	32.04	32.28	31.16	4.08M
August 20, 2025	30.77	31.27	31.27	31.28	30.68	5.18M
August 19, 2025	31.67	30.64	30.64	31.8	30.59	3.6M
August 18, 2025	31.62	31.69	31.69	31.75	31.24	2.31M
August 15, 2025	31.43	31.74	31.74	31.85	31.13	3.43M
August 14, 2025	31.46	31.41	31.41	32.06	31.22	2.42M
August 13, 2025	32.5	31.66	31.66	32.5	31.14	4.92M
August 12, 2025	31.84	32.01	32.01	32.09	31.33	3.32M
August 11, 2025	31	31.55	31.55	31.82	30.7	4.78M
August 08, 2025	31.63	31.95	31.95	32.12	31.11	7.56M
August 07, 2025	30.29	31.44	31.44	31.58	29.76	11.99M
August 06, 2025	29.3	29.35	29.35	29.39	28.9	5.78M
August 05, 2025	28.02	29.14	29.14	29.18	27.87	5.69M
August 04, 2025	27.3	28.14	28.14	28.14	27.3	3.38M
August 01, 2025	27.55	27.02	27.02	27.62	26.77	5.12M
July 31, 2025	27.43	27.02	27.02	27.45	26.77	3.87M
July 30, 2025	28.1	27.37	27.37	28.32	27.18	4.52M
July 29, 2025	28.55	28.38	28.38	28.56	28.03	3.6M
July 28, 2025	28.8	28.51	28.51	28.9	28.14	3.25M
July 25, 2025	28.88	29.14	29.14	29.42	28.59	4.2M
July 24, 2025	29.13	29.27	29.27	29.73	28.78	3.87M
July 23, 2025	29.91	29.55	29.55	30.25	29.39	4.85M
July 22, 2025	29.86	30.15	30.15	30.48	29.54	5.18M
July 21, 2025	28.72	29.47	29.47	29.72	28.65	5.78M
July 18, 2025	28.75	28.09	28.09	28.78	27.88	5.42M
July 17, 2025	28.62	28.39	28.39	28.62	28.09	3.89M
July 16, 2025	29.95	28.92	28.92	29.95	28.53	6.43M
July 15, 2025	29.8	29.69	29.69	30.07	29.08	5.09M
July 14, 2025	30.59	29.75	29.75	31.03	29.72	6.19M
July 11, 2025	30.02	30.33	30.33	30.48	29.59	7.84M
July 10, 2025	29.06	29.34	29.34	29.37	28.45	3.95M
July 09, 2025	28.66	28.83	28.83	28.91	28.37	2.95M
July 08, 2025	29.27	28.58	28.58	29.55	28.19	8.64M
July 07, 2025	28.66	29.36	29.36	29.37	28.09	4.44M
July 03, 2025	28.62	29.2	29.2	29.2	28.54	2.69M

Pan American Silver Corp. (PAAS) NASDAQ