Pan American Silver Corp. (PAAS)
23.69
+0.17 (0.72%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 24.37 | 24.64 | 23.32 | 23.52 | 3,907,338 | 23.52 |
| 2/28/2025 | 23.42 | 23.84 | 23.03 | 23.83 | 3,454,444 | 23.83 |
| 2/27/2025 | 24.76 | 24.95 | 23.86 | 23.90 | 2,723,864 | 23.90 |
| 2/26/2025 | 24.17 | 25.37 | 24.16 | 25.01 | 2,956,233 | 25.01 |
| 2/25/2025 | 24.21 | 24.57 | 23.71 | 24.38 | 3,433,498 | 24.38 |
| 2/24/2025 | 24.66 | 24.73 | 23.67 | 24.63 | 3,735,742 | 24.63 |
| 2/21/2025 | 25.24 | 25.26 | 24.42 | 24.44 | 4,178,576 | 24.44 |
| 2/20/2025 | 24.41 | 25.81 | 24.40 | 25.50 | 5,323,266 | 25.50 |
| 2/19/2025 | 24.55 | 24.55 | 24.07 | 24.32 | 2,692,475 | 24.32 |
| 2/18/2025 | 24.79 | 24.80 | 24.33 | 24.67 | 3,246,103 | 24.67 |
| 2/14/2025 | 25.63 | 25.66 | 24.25 | 24.46 | 3,911,373 | 24.46 |
| 2/13/2025 | 25.17 | 25.21 | 24.81 | 25.07 | 2,205,654 | 25.07 |
| 2/12/2025 | 24.52 | 25.38 | 24.38 | 25.25 | 3,432,598 | 25.25 |
| 2/11/2025 | 24.88 | 24.97 | 24.30 | 24.30 | 3,116,650 | 24.30 |
| 2/10/2025 | 25.18 | 25.49 | 24.90 | 25.17 | 3,396,323 | 25.17 |
| 2/07/2025 | 25.05 | 25.29 | 24.54 | 24.55 | 2,653,701 | 24.55 |
| 2/06/2025 | 24.87 | 24.95 | 24.56 | 24.80 | 2,068,619 | 24.80 |
| 2/05/2025 | 24.63 | 25.28 | 24.51 | 24.99 | 4,071,751 | 24.99 |
| 2/04/2025 | 24.23 | 24.39 | 24.02 | 24.20 | 2,618,588 | 24.20 |
| 2/03/2025 | 23.20 | 24.33 | 23.00 | 23.86 | 4,163,931 | 23.86 |
| 1/31/2025 | 24.14 | 24.29 | 23.09 | 23.21 | 3,315,289 | 23.21 |
| 1/30/2025 | 23.40 | 24.20 | 23.28 | 24.11 | 4,554,567 | 24.11 |
| 1/29/2025 | 21.96 | 22.62 | 21.89 | 22.58 | 2,498,450 | 22.58 |
| 1/28/2025 | 21.95 | 22.02 | 21.42 | 21.91 | 1,728,780 | 21.91 |
| 1/27/2025 | 21.96 | 22.01 | 21.49 | 21.77 | 2,406,662 | 21.77 |
| 1/24/2025 | 22.38 | 22.78 | 22.23 | 22.42 | 3,026,149 | 22.42 |
| 1/23/2025 | 21.48 | 21.92 | 21.30 | 21.82 | 2,477,719 | 21.82 |
| 1/22/2025 | 22.06 | 22.18 | 21.63 | 21.84 | 3,136,393 | 21.84 |
| 1/21/2025 | 21.67 | 22.25 | 21.57 | 21.91 | 2,789,839 | 21.91 |
| 1/17/2025 | 21.01 | 21.71 | 20.99 | 21.43 | 2,043,485 | 21.43 |
| 1/16/2025 | 21.51 | 22.00 | 21.43 | 21.45 | 3,699,157 | 21.45 |
| 1/15/2025 | 21.88 | 21.90 | 20.93 | 21.21 | 2,949,596 | 21.21 |
| 1/14/2025 | 20.88 | 21.66 | 20.78 | 21.42 | 3,529,319 | 21.42 |
| 1/13/2025 | 20.83 | 20.92 | 20.35 | 20.61 | 2,246,639 | 20.61 |
| 1/10/2025 | 22.00 | 22.01 | 21.27 | 21.33 | 3,640,001 | 21.33 |
| 1/08/2025 | 21.28 | 21.54 | 21.11 | 21.44 | 1,781,497 | 21.44 |
| 1/07/2025 | 21.39 | 21.73 | 21.07 | 21.24 | 3,054,896 | 21.24 |
| 1/06/2025 | 21.05 | 21.27 | 20.58 | 20.85 | 2,431,681 | 20.85 |
| 1/03/2025 | 21.33 | 21.34 | 20.84 | 20.84 | 1,950,245 | 20.84 |
| 1/02/2025 | 20.63 | 21.51 | 20.60 | 21.37 | 2,466,985 | 21.37 |
| 12/31/2024 | 19.94 | 0.00 | 20.22 | 20.22 | 0 | 20.22 |
| 12/30/2024 | 20.25 | 20.38 | 19.80 | 19.94 | 2,738,783 | 19.94 |
| 12/27/2024 | 20.43 | 20.66 | 20.32 | 20.58 | 1,203,689 | 20.58 |
| 12/26/2024 | 20.79 | 21.03 | 20.69 | 20.83 | 1,077,410 | 20.83 |
| 12/24/2024 | 20.83 | 20.83 | 20.55 | 20.75 | 721,232 | 20.75 |
| 12/23/2024 | 20.44 | 20.82 | 20.42 | 20.72 | 1,572,349 | 20.72 |
| 12/20/2024 | 20.58 | 20.91 | 20.45 | 20.58 | 5,870,144 | 20.58 |
| 12/19/2024 | 20.70 | 21.09 | 20.28 | 20.47 | 2,638,565 | 20.47 |
| 12/18/2024 | 21.82 | 21.89 | 20.60 | 20.65 | 4,739,529 | 20.65 |
| 12/17/2024 | 21.63 | 22.03 | 21.38 | 22.00 | 2,015,216 | 22.00 |
| 12/16/2024 | 22.17 | 22.36 | 21.86 | 22.01 | 3,069,332 | 22.01 |
| 12/13/2024 | 22.46 | 22.53 | 21.98 | 22.21 | 2,645,817 | 22.21 |
| 12/12/2024 | 23.00 | 23.33 | 22.64 | 22.68 | 3,000,984 | 22.68 |
| 12/11/2024 | 23.40 | 24.24 | 23.30 | 23.94 | 3,288,380 | 23.94 |
| 12/10/2024 | 23.57 | 23.85 | 23.05 | 23.12 | 2,436,352 | 23.12 |
| 12/09/2024 | 23.10 | 24.33 | 23.08 | 23.28 | 4,217,737 | 23.28 |
| 12/06/2024 | 22.67 | 22.72 | 22.11 | 22.17 | 2,658,899 | 22.17 |
| 12/05/2024 | 22.51 | 23.09 | 22.51 | 22.76 | 2,377,406 | 22.76 |