Pan American Silver Corp. (PAAS) Historical Stock Data
26.97 ↓0.23 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAAS is up 0.11% a day on average. There have been 14 days where Pan American Silver Corp. closed green and 16 days where PAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 28.17 | 26.97 | ↓$1.20 (-4.26%) | 26.35 | 28.17 | 5.04M |
| 2025-04-17 | 27.73 | 27.20 | ↓$0.53 (-1.91%) | 27.07 | 27.75 | 3.65M |
| 2025-04-16 | 28.34 | 28.02 | ↓$0.32 (-1.13%) | 27.66 | 28.60 | 5.24M |
| 2025-04-15 | 27.35 | 27.46 | ↑$0.11 (0.40%) | 27.05 | 27.66 | 3.48M |
| 2025-04-14 | 25.79 | 27.18 | ↑$1.39 (5.39%) | 25.56 | 27.25 | 6.88M |
| 2025-04-11 | 26.04 | 25.88 | ↓$0.16 (-0.61%) | 25.46 | 26.43 | 6.17M |
| 2025-04-10 | 24.45 | 24.84 | ↑$0.39 (1.60%) | 24.41 | 25.21 | 5.47M |
| 2025-04-09 | 22.73 | 24.41 | ↑$1.68 (7.39%) | 22.34 | 24.66 | 7.28M |
| 2025-04-08 | 22.88 | 21.72 | ↓$1.16 (-5.07%) | 21.45 | 23.10 | 5.82M |
| 2025-04-07 | 21.00 | 21.87 | ↑$0.87 (4.14%) | 20.55 | 23.16 | 4.54M |
| 2025-04-04 | 23.25 | 21.49 | ↓$1.76 (-7.57%) | 21.11 | 23.54 | 7.60M |
| 2025-04-03 | 23.59 | 24.42 | ↑$0.83 (3.52%) | 23.33 | 25.24 | 5.03M |
| 2025-04-02 | 25.76 | 25.97 | ↑$0.21 (0.82%) | 25.32 | 26.18 | 3.04M |
| 2025-04-01 | 25.74 | 25.60 | ↓$0.14 (-0.54%) | 25.19 | 25.79 | 3.52M |
| 2025-03-31 | 26.00 | 25.83 | ↓$0.17 (-0.65%) | 24.54 | 26.12 | 3.69M |
| 2025-03-28 | 26.82 | 25.93 | ↓$0.89 (-3.32%) | 25.76 | 27.00 | 5.04M |
| 2025-03-27 | 26.04 | 26.44 | ↑$0.40 (1.54%) | 25.70 | 26.62 | 3.97M |
| 2025-03-26 | 26.16 | 25.75 | ↓$0.41 (-1.57%) | 25.63 | 26.19 | 2.51M |
| 2025-03-25 | 26.36 | 25.97 | ↓$0.39 (-1.48%) | 25.92 | 26.79 | 2.65M |
| 2025-03-24 | 25.88 | 25.87 | ↓$0.01 (-0.04%) | 25.74 | 26.23 | 1.84M |
| 2025-03-21 | 25.94 | 25.75 | ↓$0.19 (-0.73%) | 25.27 | 26.16 | 4.10M |
| 2025-03-20 | 25.90 | 26.40 | ↑$0.50 (1.93%) | 25.66 | 26.70 | 2.30M |
| 2025-03-19 | 26.40 | 26.52 | ↑$0.12 (0.45%) | 26.10 | 26.68 | 2.58M |
| 2025-03-18 | 27.37 | 26.60 | ↓$0.76 (-2.80%) | 26.56 | 27.47 | 4.72M |
| 2025-03-17 | 25.94 | 26.70 | ↑$0.76 (2.93%) | 25.94 | 26.72 | 3.27M |
| 2025-03-14 | 25.96 | 25.78 | ↓$0.18 (-0.69%) | 25.47 | 26.10 | 3.49M |
| 2025-03-13 | 25.27 | 25.59 | ↑$0.32 (1.27%) | 24.97 | 26.13 | 5.64M |
| 2025-03-12 | 24.35 | 25.25 | ↑$0.90 (3.70%) | 24.15 | 25.43 | 4.11M |
| 2025-03-11 | 23.59 | 24.48 | ↑$0.89 (3.77%) | 23.59 | 24.50 | 4.25M |
| 2025-03-10 | 24.16 | 23.39 | ↓$0.77 (-3.19%) | 23.13 | 24.28 | 2.97M |
Create an account or log in to view more rows.
$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
$PAAS hot trash
$PAAS omg this is bullshit
$PAAS buy SHARES