Pan American Silver Corp. (PAAS) Historical Stock Data
44.39 ↑0.19 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAAS is up 0.47% a day on average. There have been 16 days where Pan American Silver Corp. closed green and 14 days where PAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 45.06 | 44.39 | ↓$0.67 (-1.49%) | 44.05 | 45.84 | 4.28M |
| 2025-12-04 | 43.97 | 44.20 | ↑$0.23 (0.52%) | 43.44 | 44.42 | 2.94M |
| 2025-12-03 | 45.44 | 44.44 | ↓$1.00 (-2.20%) | 44.29 | 45.91 | 3.85M |
| 2025-12-02 | 45.82 | 44.85 | ↓$0.97 (-2.12%) | 43.61 | 46.06 | 6.07M |
| 2025-12-01 | 46.57 | 46.08 | ↓$0.49 (-1.05%) | 44.88 | 46.60 | 9.81M |
| 2025-11-28 | 43.97 | 45.67 | ↑$1.70 (3.87%) | 43.60 | 45.97 | 7.34M |
| 2025-11-26 | 40.25 | 42.59 | ↑$2.34 (5.81%) | 39.96 | 42.60 | 7.12M |
| 2025-11-25 | 38.83 | 39.49 | ↑$0.66 (1.70%) | 38.80 | 40.01 | 4.29M |
| 2025-11-24 | 36.88 | 38.99 | ↑$2.11 (5.72%) | 36.77 | 39.08 | 4.22M |
| 2025-11-21 | 36.08 | 36.74 | ↑$0.66 (1.83%) | 35.82 | 37.12 | 3.87M |
| 2025-11-20 | 39.00 | 36.48 | ↓$2.52 (-6.46%) | 36.44 | 39.56 | 4.86M |
| 2025-11-19 | 38.86 | 39.05 | ↑$0.19 (0.49%) | 38.33 | 39.94 | 4.22M |
| 2025-11-18 | 37.64 | 38.07 | ↑$0.44 (1.16%) | 37.01 | 38.25 | 3.19M |
| 2025-11-17 | 38.18 | 37.39 | ↓$0.79 (-2.07%) | 37.18 | 38.48 | 4.68M |
| 2025-11-14 | 36.81 | 38.51 | ↑$1.70 (4.62%) | 36.65 | 38.80 | 6.23M |
| 2025-11-13 | 38.94 | 39.05 | ↑$0.11 (0.28%) | 38.66 | 40.79 | 9.37M |
| 2025-11-12 | 37.73 | 38.37 | ↑$0.64 (1.71%) | 37.53 | 39.18 | 7.81M |
| 2025-11-11 | 37.77 | 37.59 | ↓$0.18 (-0.48%) | 36.79 | 37.82 | 4.21M |
| 2025-11-10 | 36.18 | 37.40 | ↑$1.23 (3.39%) | 35.98 | 37.79 | 7.90M |
| 2025-11-07 | 34.09 | 34.81 | ↑$0.72 (2.11%) | 33.62 | 34.85 | 3.74M |
| 2025-11-06 | 34.11 | 33.83 | ↓$0.28 (-0.82%) | 33.80 | 34.64 | 4.01M |
| 2025-11-05 | 34.01 | 33.77 | ↓$0.24 (-0.71%) | 33.36 | 34.02 | 3.81M |
| 2025-11-04 | 33.70 | 33.20 | ↓$0.50 (-1.48%) | 33.08 | 34.07 | 3.86M |
| 2025-11-03 | 35.09 | 34.68 | ↓$0.41 (-1.17%) | 34.48 | 35.52 | 3.64M |
| 2025-10-31 | 35.77 | 35.21 | ↓$0.56 (-1.57%) | 34.69 | 35.77 | 6.79M |
| 2025-10-30 | 35.14 | 35.53 | ↑$0.39 (1.11%) | 35.03 | 35.93 | 3.71M |
| 2025-10-29 | 36.24 | 35.09 | ↓$1.15 (-3.17%) | 34.88 | 36.24 | 5.23M |
| 2025-10-28 | 33.96 | 35.24 | ↑$1.28 (3.77%) | 33.90 | 35.24 | 4.38M |
| 2025-10-27 | 35.13 | 34.73 | ↓$0.40 (-1.14%) | 33.75 | 35.67 | 6.71M |
| 2025-10-24 | 35.62 | 36.34 | ↑$0.72 (2.02%) | 35.62 | 36.61 | 3.84M |
Create an account or log in to view more rows.
$PAAS nice!!!
$PAAS dont be a POS today
$PAAS how low can she go
$PAAS I bought the dip
$PAAS Time to buy here
$PAAS rip and dip today bulls
$PAAS Let’s get it
$PAAS this sell-off is meh.
$PAAS buy and HODL
$PAAS added