Pan American Silver Corp. (PAAS) Historical Stock Data
50.05 ↑0.05 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAAS is up 0.62% a day on average. There have been 17 days where Pan American Silver Corp. closed green and 13 days where PAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 50.22 | 50.05 | ↓$0.17 (-0.34%) | 49.47 | 50.82 | 4.43M |
| 2025-12-17 | 50.40 | 50.00 | ↓$0.40 (-0.79%) | 49.19 | 50.60 | 4.98M |
| 2025-12-16 | 49.01 | 49.26 | ↑$0.25 (0.51%) | 48.53 | 50.25 | 4.03M |
| 2025-12-15 | 51.39 | 49.34 | ↓$2.05 (-3.99%) | 48.55 | 51.40 | 6.69M |
| 2025-12-12 | 51.37 | 49.73 | ↓$1.64 (-3.19%) | 48.98 | 52.24 | 8.10M |
| 2025-12-11 | 49.50 | 50.35 | ↑$0.85 (1.72%) | 49.00 | 51.89 | 7.60M |
| 2025-12-10 | 48.02 | 48.66 | ↑$0.64 (1.33%) | 47.08 | 49.31 | 7.25M |
| 2025-12-09 | 44.20 | 48.41 | ↑$4.21 (9.52%) | 44.06 | 48.78 | 16.65M |
| 2025-12-08 | 44.73 | 43.55 | ↓$1.18 (-2.64%) | 43.42 | 44.84 | 3.31M |
| 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 |
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