PAAS: Pan American Silver Corp.

As of Friday, August 8th, 2025

$ 31.95

+0.51 +1.62%

Open: 31.63
High: 32.12
Low: 31.11
Volume: 7,176,713
Previous Close on Thursday, August 7th, 2025

$ 31.44

+2.09 +7.12%

Open: 30.29
High: 31.58
Low: 29.76
Volume: 11,855,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 31.63 32.12 31.11 31.95 7,176,713 +0.51 +1.62
2025-08-07 30.29 31.58 29.76 31.44 11,855,417 +2.09 +7.12
2025-08-06 29.30 29.39 28.90 29.35 5,000,448 +0.21 +0.72
2025-08-05 28.02 29.18 27.87 29.14 5,577,506 +1.00 +3.55
2025-08-04 27.30 28.14 27.30 28.14 3,174,483 +1.12 +4.15
2025-08-01 27.55 27.62 26.77 27.02 5,120,736 0.00 0.00
2025-07-31 27.43 27.45 26.77 27.02 3,870,072 -0.35 -1.28
2025-07-30 28.10 28.32 27.18 27.37 4,461,146 -1.01 -3.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.12
On 2025-08-08		 27.30
On 2025-08-04		 4.93 18.25 28.14
On 2025-08-04		 28.14
On 2025-08-04		 0.00 30.00
10D 32.12
On 2025-08-08		 26.77
On 2025-08-01		 2.81 9.64 28.90
On 2025-07-28		 26.77
On 2025-08-01		 -7.39 28.83
20D 32.12
On 2025-08-08		 26.77
On 2025-08-01		 1.62 5.34 31.03
On 2025-07-14		 26.77
On 2025-08-01		 -13.74 29.04
WTD 32.12
On 2025-08-08		 27.30
On 2025-08-04		 4.93 18.25 28.14
On 2025-08-04		 28.14
On 2025-08-04		 0.00 30.00
MTD 32.12
On 2025-08-08		 26.77
On 2025-08-01		 4.93 18.25 27.62
On 2025-08-01		 27.62
On 2025-08-01		 0.00 29.51
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

196.45 -0.51 -0.26 424,034
MA

MasterCard Inc.

574.32 +13.10 +2.33 2,904,072
BHF

Brighthouse Financial Inc.

44.52 -1.55 -3.36 1,257,122
STKS

The ONE Group Hospitality Inc.

2.78 +0.11 +4.12 124,501
PAAS

Pan American Silver Corp.

31.95 +0.51 +1.62 7,176,713