Pan American Silver Corp. (PAAS)

Historical Prices For Pan American Silver Corp. (PAAS)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	28.62	28.62	28.09	28.39	3,893,740	28.39
7/16/2025	29.95	29.95	28.53	28.92	6,427,115	28.92
7/15/2025	29.80	29.95	29.08	29.69	5,094,166	29.69
7/14/2025	30.58	31.03	29.71	29.75	6,189,758	29.75
7/11/2025	30.02	30.48	29.59	30.33	7,840,462	30.33
7/10/2025	29.06	29.37	28.45	29.34	3,944,743	29.34
7/09/2025	28.66	28.91	28.37	28.83	2,952,532	28.83
7/08/2025	29.27	29.55	28.19	28.58	8,639,820	28.58
7/07/2025	28.66	29.37	28.09	29.36	4,440,674	29.36
7/03/2025	28.62	29.20	28.54	29.20	2,696,346	29.20
7/02/2025	28.68	28.80	28.26	28.78	3,776,108	28.78
7/01/2025	28.95	29.09	28.23	28.40	3,698,109	28.40
6/30/2025	27.76	28.48	27.63	28.40	4,606,563	28.40
6/27/2025	28.10	28.22	27.53	27.72	4,917,416	27.72
6/26/2025	29.02	29.15	28.55	29.13	3,193,848	29.13
6/25/2025	28.30	28.76	28.16	28.68	3,099,987	28.68
6/24/2025	28.27	28.55	27.76	28.39	4,933,058	28.39
6/23/2025	28.68	29.46	28.55	29.03	3,987,403	29.03
6/20/2025	28.74	29.48	28.54	28.67	9,557,041	28.67
6/18/2025	29.27	29.53	28.93	28.97	5,201,819	28.97
6/17/2025	29.30	29.44	28.89	29.35	5,307,153	29.35
6/16/2025	29.09	29.47	28.81	28.94	6,005,753	28.94
6/13/2025	28.95	29.15	28.65	29.01	5,051,447	29.01
6/12/2025	28.83	29.33	28.72	28.96	3,982,082	28.96
6/11/2025	28.56	28.81	28.16	28.66	6,626,537	28.66
6/10/2025	29.27	29.34	28.18	28.49	6,254,892	28.49
6/09/2025	29.16	29.66	28.81	29.21	7,416,030	29.21
6/06/2025	28.79	29.19	28.25	28.65	10,947,498	28.65
6/05/2025	27.85	28.88	27.82	28.60	15,867,725	28.60
6/04/2025	26.45	26.67	26.12	26.59	5,267,121	26.59
6/03/2025	25.77	26.29	25.56	26.26	4,718,264	26.26
6/02/2025	24.95	26.39	24.90	26.16	8,305,974	26.16
5/30/2025	24.06	24.41	23.88	24.39	3,225,543	24.39
5/29/2025	24.59	24.69	24.09	24.20	3,267,806	24.20
5/28/2025	24.13	24.41	23.99	24.39	3,681,546	24.39
5/27/2025	23.94	24.56	23.73	24.10	5,192,524	24.10
5/23/2025	24.09	24.40	23.79	24.14	3,924,044	24.14
5/22/2025	23.63	24.14	23.36	23.85	4,108,628	23.85
5/21/2025	23.79	24.30	23.79	24.10	5,197,505	24.10
5/20/2025	22.99	23.81	22.93	23.80	5,430,365	23.80
5/19/2025	23.00	23.46	22.69	23.18	4,024,700	23.18
5/16/2025	22.39	22.75	22.16	22.74	7,493,258	22.74
5/15/2025	22.70	22.95	22.30	22.85	5,249,281	22.85
5/14/2025	22.48	22.71	22.08	22.61	8,167,182	22.61
5/13/2025	23.17	23.45	22.90	23.03	13,269,665	23.03
5/12/2025	25.05	25.50	22.75	22.82	20,736,725	22.82
5/09/2025	25.88	27.22	25.71	27.21	6,555,886	27.21
5/08/2025	25.56	26.52	25.25	25.55	6,089,167	25.55
5/07/2025	24.33	24.96	24.18	24.57	3,905,790	24.57
5/06/2025	24.46	25.07	24.05	25.04	4,320,337	25.04
5/05/2025	24.30	24.36	23.57	23.91	3,291,248	23.91
5/02/2025	24.40	24.52	23.31	23.54	4,634,945	23.54
5/01/2025	24.55	24.72	23.95	24.03	4,177,582	24.03
4/30/2025	24.97	25.25	24.78	25.18	3,377,784	25.18
4/29/2025	25.48	25.81	25.15	25.27	4,139,355	25.27
4/28/2025	25.40	25.70	25.06	25.69	3,651,451	25.69
4/25/2025	25.16	25.75	25.05	25.47	3,102,478	25.47
4/24/2025	25.96	26.20	25.58	26.01	3,060,052	26.01
4/23/2025	25.25	26.34	25.02	25.68	8,039,466	25.68
4/22/2025	26.84	27.14	25.93	26.14	4,496,345	26.14
4/21/2025	28.17	28.17	26.34	26.97	5,040,323	26.97