Pan American Silver Corp. (TSX:PAAS)
Canada
· Delayed Price · Currency is CAD 61.36
-0.30 (-0.49%)
At close: Dec 5, 2025
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.55 | 63.51 | 60.95 | 61.36 | 61.36 | -0.49% | 678,599 |
| Dec 4, 2025 | 61.12 | 61.90 | 60.63 | 61.66 | 61.66 | -0.50% | 537,778 |
| Dec 3, 2025 | 63.42 | 64.03 | 61.79 | 61.97 | 61.97 | -1.12% | 642,846 |
| Dec 2, 2025 | 64.41 | 64.45 | 61.02 | 62.67 | 62.67 | -2.85% | 1,118,663 |
| Dec 1, 2025 | 64.92 | 64.92 | 62.72 | 64.51 | 64.51 | 1.85% | 1,649,744 |
| Nov 28, 2025 | 61.20 | 64.18 | 61.02 | 63.34 | 63.34 | 6.70% | 1,034,942 |
| Nov 27, 2025 | 59.24 | 59.46 | 59.03 | 59.36 | 59.36 | -0.74% | 190,572 |
| Nov 26, 2025 | 57.00 | 59.82 | 56.38 | 59.80 | 59.80 | 7.40% | 1,045,205 |
| Nov 25, 2025 | 54.69 | 56.38 | 54.69 | 55.68 | 55.68 | 0.87% | 719,691 |
| Nov 24, 2025 | 51.97 | 55.20 | 51.89 | 55.20 | 55.20 | 6.60% | 2,565,361 |
| Nov 21, 2025 | 50.92 | 52.34 | 50.56 | 51.78 | 51.58 | 0.68% | 676,783 |
| Nov 20, 2025 | 55.03 | 55.56 | 51.39 | 51.43 | 51.23 | -6.39% | 890,049 |
| Nov 19, 2025 | 54.38 | 55.91 | 53.87 | 54.94 | 54.73 | 3.27% | 864,955 |
| Nov 18, 2025 | 52.90 | 53.47 | 51.91 | 53.20 | 53.00 | 1.18% | 745,420 |
| Nov 17, 2025 | 53.47 | 53.99 | 52.25 | 52.58 | 52.38 | -2.68% | 898,914 |
| Nov 14, 2025 | 51.37 | 54.38 | 51.31 | 54.03 | 53.82 | -1.37% | 788,968 |
| Nov 13, 2025 | 54.49 | 57.11 | 54.11 | 54.78 | 54.57 | 1.94% | 1,346,665 |
| Nov 12, 2025 | 52.90 | 54.84 | 52.60 | 53.74 | 53.53 | 2.01% | 1,220,674 |
| Nov 11, 2025 | 52.97 | 52.97 | 51.56 | 52.68 | 52.48 | 0.50% | 734,024 |
| Nov 10, 2025 | 51.02 | 52.95 | 50.44 | 52.42 | 52.22 | 7.31% | 1,204,822 |
| Nov 7, 2025 | 48.00 | 48.89 | 47.34 | 48.85 | 48.66 | 2.30% | 933,683 |
| Nov 6, 2025 | 47.80 | 48.91 | 47.61 | 47.75 | 47.57 | 0.10% | 715,955 |
| Nov 5, 2025 | 47.80 | 48.07 | 47.12 | 47.70 | 47.52 | 1.99% | 1,140,397 |
| Nov 4, 2025 | 47.74 | 48.02 | 46.60 | 46.77 | 46.59 | -4.06% | 1,414,913 |
| Nov 3, 2025 | 49.37 | 49.98 | 48.48 | 48.75 | 48.56 | -1.32% | 995,118 |
| Oct 31, 2025 | 49.98 | 49.99 | 48.65 | 49.40 | 49.21 | -0.70% | 882,548 |
| Oct 30, 2025 | 49.10 | 50.26 | 49.05 | 49.75 | 49.56 | 1.66% | 985,090 |
| Oct 29, 2025 | 50.51 | 50.52 | 48.64 | 48.94 | 48.75 | -0.33% | 855,916 |
| Oct 28, 2025 | 47.66 | 49.11 | 47.39 | 49.10 | 48.91 | 1.05% | 941,345 |
| Oct 27, 2025 | 49.28 | 49.84 | 47.28 | 48.59 | 48.40 | -4.50% | 1,708,642 |
| Oct 24, 2025 | 50.03 | 51.34 | 50.03 | 50.88 | 50.69 | 0.43% | 1,166,767 |
| Oct 23, 2025 | 51.86 | 51.86 | 50.55 | 50.66 | 50.47 | 1.00% | 972,674 |
| Oct 22, 2025 | 48.12 | 50.38 | 48.11 | 50.16 | 49.97 | 0.95% | 1,210,645 |
| Oct 21, 2025 | 50.75 | 50.90 | 48.70 | 49.69 | 49.50 | -10.01% | 1,525,620 |
| Oct 20, 2025 | 55.13 | 55.89 | 54.11 | 55.22 | 55.01 | 2.51% | 1,174,510 |
| Oct 17, 2025 | 57.54 | 58.19 | 52.92 | 53.87 | 53.66 | -8.77% | 1,397,810 |
| Oct 16, 2025 | 58.00 | 59.73 | 57.52 | 59.05 | 58.82 | 2.41% | 1,118,020 |
| Oct 15, 2025 | 56.50 | 57.88 | 56.31 | 57.66 | 57.44 | 3.85% | 1,316,791 |
| Oct 14, 2025 | 55.94 | 57.05 | 55.13 | 55.52 | 55.31 | 3.01% | 1,463,965 |
| Oct 10, 2025 | 54.62 | 54.86 | 53.32 | 53.90 | 53.69 | -0.30% | 1,094,910 |
| Oct 9, 2025 | 56.32 | 56.99 | 53.33 | 54.06 | 53.85 | -2.66% | 1,692,133 |
| Oct 8, 2025 | 56.39 | 56.59 | 55.40 | 55.54 | 55.33 | 1.13% | 970,161 |
| Oct 7, 2025 | 55.85 | 55.86 | 54.66 | 54.92 | 54.71 | -1.65% | 943,236 |
| Oct 6, 2025 | 55.44 | 56.37 | 55.26 | 55.84 | 55.63 | 2.48% | 1,259,566 |
| Oct 3, 2025 | 55.28 | 55.47 | 54.06 | 54.49 | 54.28 | -0.42% | 971,656 |
| Oct 2, 2025 | 55.59 | 55.59 | 52.53 | 54.72 | 54.51 | -0.05% | 1,162,546 |
| Oct 1, 2025 | 55.00 | 56.17 | 54.32 | 54.75 | 54.54 | 1.52% | 1,111,474 |
| Sep 30, 2025 | 52.78 | 54.41 | 52.40 | 53.93 | 53.72 | -0.15% | 1,374,213 |
| Sep 29, 2025 | 55.00 | 55.05 | 53.72 | 54.01 | 53.80 | 1.07% | 1,435,376 |
| Sep 26, 2025 | 51.78 | 53.66 | 51.43 | 53.44 | 53.24 | 4.13% | 1,439,898 |
| Sep 25, 2025 | 51.37 | 51.60 | 50.66 | 51.32 | 51.12 | 1.44% | 1,021,246 |
| Sep 24, 2025 | 52.33 | 52.84 | 50.58 | 50.59 | 50.40 | -3.23% | 867,979 |
| Sep 23, 2025 | 52.00 | 53.12 | 51.88 | 52.28 | 52.08 | 1.32% | 1,146,822 |
| Sep 22, 2025 | 51.83 | 52.32 | 50.47 | 51.60 | 51.40 | 2.71% | 1,603,523 |
| Sep 19, 2025 | 48.86 | 50.35 | 48.79 | 50.24 | 50.05 | 3.37% | 5,916,358 |
| Sep 18, 2025 | 48.73 | 48.85 | 47.59 | 48.60 | 48.41 | -0.14% | 925,251 |
| Sep 17, 2025 | 48.74 | 49.78 | 48.31 | 48.67 | 48.48 | -2.29% | 1,165,314 |
| Sep 16, 2025 | 51.11 | 51.38 | 49.54 | 49.81 | 49.62 | -2.77% | 1,445,338 |
| Sep 15, 2025 | 50.96 | 52.04 | 50.76 | 51.23 | 51.03 | 0.85% | 1,145,788 |
| Sep 12, 2025 | 51.39 | 52.02 | 50.73 | 50.80 | 50.61 | -0.24% | 993,356 |
| Sep 11, 2025 | 49.81 | 51.00 | 49.69 | 50.92 | 50.73 | 1.29% | 982,640 |
| Sep 10, 2025 | 49.69 | 50.50 | 49.15 | 50.27 | 50.08 | 2.28% | 1,316,540 |
| Sep 9, 2025 | 49.81 | 50.15 | 48.68 | 49.15 | 48.96 | -0.51% | 3,490,550 |
| Sep 8, 2025 | 49.00 | 49.96 | 48.33 | 49.40 | 49.21 | 3.11% | 1,718,565 |
| Sep 5, 2025 | 47.68 | 48.00 | 46.55 | 47.91 | 47.73 | 3.10% | 1,033,604 |
| Sep 4, 2025 | 46.29 | 47.03 | 46.09 | 46.47 | 46.29 | -1.04% | 3,590,493 |
| Sep 3, 2025 | 47.96 | 48.18 | 46.47 | 46.96 | 46.78 | -0.66% | 1,809,984 |
| Sep 2, 2025 | 48.10 | 48.13 | 46.24 | 47.27 | 47.09 | 1.46% | 1,177,728 |
| Aug 29, 2025 | 45.41 | 46.67 | 45.41 | 46.59 | 46.41 | 2.80% | 813,829 |
| Aug 28, 2025 | 45.62 | 45.63 | 44.68 | 45.32 | 45.15 | -0.37% | 783,740 |
| Aug 27, 2025 | 45.43 | 45.55 | 44.76 | 45.49 | 45.32 | -0.66% | 715,207 |
| Aug 26, 2025 | 45.34 | 45.90 | 45.20 | 45.79 | 45.62 | 1.62% | 2,555,951 |
| Aug 25, 2025 | 45.17 | 45.29 | 44.85 | 45.06 | 44.89 | -0.20% | 864,553 |
| Aug 22, 2025 | 44.31 | 45.40 | 44.02 | 45.15 | 44.98 | 1.32% | 860,759 |
| Aug 21, 2025 | 43.44 | 44.84 | 43.30 | 44.56 | 44.39 | 2.74% | 926,863 |
| Aug 20, 2025 | 42.75 | 43.39 | 42.57 | 43.37 | 43.20 | 2.00% | 682,446 |
| Aug 19, 2025 | 43.88 | 44.00 | 42.43 | 42.52 | 42.36 | -2.88% | 831,593 |
| Aug 18, 2025 | 43.52 | 43.83 | 43.17 | 43.78 | 43.61 | -0.16% | 701,266 |
| Aug 15, 2025 | 43.50 | 43.96 | 42.97 | 43.85 | 43.52 | 0.99% | 778,424 |
| Aug 14, 2025 | 43.14 | 44.27 | 43.14 | 43.42 | 43.09 | -0.32% | 853,736 |
| Aug 13, 2025 | 43.90 | 44.42 | 42.88 | 43.56 | 43.23 | -1.20% | 1,222,016 |
| Aug 12, 2025 | 44.00 | 44.12 | 43.17 | 44.09 | 43.76 | 1.40% | 807,335 |
| Aug 11, 2025 | 42.39 | 43.83 | 42.35 | 43.48 | 43.15 | -1.09% | 742,110 |
| Aug 8, 2025 | 43.47 | 44.16 | 42.95 | 43.96 | 43.63 | 1.71% | 1,666,149 |
| Aug 7, 2025 | 41.50 | 43.46 | 40.91 | 43.22 | 42.89 | 7.03% | 1,750,793 |
| Aug 6, 2025 | 40.30 | 40.40 | 39.75 | 40.38 | 40.07 | 0.60% | 1,502,394 |
| Aug 5, 2025 | 38.67 | 40.19 | 38.42 | 40.14 | 39.84 | 7.67% | 1,477,323 |
| Aug 1, 2025 | 37.84 | 38.00 | 36.96 | 37.28 | 37.00 | -0.40% | 943,519 |
| Jul 31, 2025 | 37.89 | 38.00 | 37.04 | 37.43 | 37.15 | -1.19% | 899,717 |
| Jul 30, 2025 | 38.64 | 39.10 | 37.61 | 37.88 | 37.59 | -3.07% | 1,183,264 |
| Jul 29, 2025 | 39.17 | 39.29 | 38.64 | 39.08 | 38.78 | -0.15% | 871,809 |
| Jul 28, 2025 | 39.73 | 39.73 | 38.60 | 39.14 | 38.84 | -2.00% | 773,842 |
| Jul 25, 2025 | 39.49 | 40.28 | 39.22 | 39.94 | 39.64 | -0.08% | 790,502 |
| Jul 24, 2025 | 39.72 | 40.50 | 39.27 | 39.97 | 39.67 | -0.47% | 761,582 |
| Jul 23, 2025 | 40.81 | 41.19 | 40.02 | 40.16 | 39.86 | -2.10% | 1,154,498 |
| Jul 22, 2025 | 40.81 | 41.50 | 40.39 | 41.02 | 40.71 | 1.69% | 831,847 |
| Jul 21, 2025 | 39.35 | 40.69 | 39.27 | 40.34 | 40.03 | 4.64% | 1,020,680 |
| Jul 18, 2025 | 39.25 | 39.37 | 38.28 | 38.55 | 38.26 | -1.28% | 973,434 |
| Jul 17, 2025 | 39.27 | 39.35 | 38.63 | 39.05 | 38.75 | -1.36% | 682,668 |
| Jul 16, 2025 | 41.03 | 41.05 | 39.25 | 39.59 | 39.29 | -2.85% | 999,978 |