PAAS: Pan American Silver Corp.

As of Friday, December 12th, 2025

$ 49.73

-0.62 -1.23%

Open: 51.37
High: 52.24
Low: 48.98
Volume: 8,447,339
Previous Close on Thursday, December 11th, 2025

$ 50.35

+1.69 +3.47%

Open: 49.50
High: 51.89
Low: 49.00
Volume: 7,957,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 51.37 52.24 48.98 49.73 8,447,339 -0.62 -1.23
2025-12-11 49.50 51.89 49.00 50.35 7,957,490 +1.69 +3.47
2025-12-10 48.02 49.31 47.00 48.66 7,254,265 +0.25 +0.52
2025-12-09 44.20 48.78 44.04 48.41 17,172,371 +4.86 +11.16
2025-12-08 44.73 44.85 43.42 43.55 4,130,011 -0.84 -1.89
2025-12-05 45.06 45.84 44.05 44.39 4,530,032 +0.19 +0.43
2025-12-04 43.97 44.42 43.44 44.20 3,357,784 -0.24 -0.54
2025-12-03 45.44 45.91 44.29 44.44 4,120,214 -0.41 -0.91
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 52.24
On 2025-12-12		 43.42
On 2025-12-08		 5.34 12.03 44.85
On 2025-12-08		 44.85
On 2025-12-08		 0.00 48.14
10D 52.24
On 2025-12-12		 43.42
On 2025-12-08		 4.06 8.89 46.60
On 2025-12-01		 43.42
On 2025-12-08		 -6.82 46.47
20D 52.24
On 2025-12-12		 35.82
On 2025-11-21		 10.68 27.35 39.94
On 2025-11-19		 35.82
On 2025-11-21		 -10.32 42.88
WTD 52.24
On 2025-12-12		 43.42
On 2025-12-08		 5.34 12.03 44.85
On 2025-12-08		 44.85
On 2025-12-08		 0.00 48.14
MTD 52.24
On 2025-12-12		 43.42
On 2025-12-08		 4.06 8.89 46.60
On 2025-12-01		 43.42
On 2025-12-08		 -6.82 46.47
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

47.38 -0.73 -1.52 16,630,322
IONS

Ionis Pharmaceuticals Inc.

80.82 +1.68 +2.12 1,468,874
ROK

Rockwell Automation Inc

405.18 -7.87 -1.91 779,906
SSNC

SS&C Technologies Holdings Inc.

86.98 -0.09 -0.10 1,086,372
PAAS

Pan American Silver Corp.

49.73 -0.62 -1.23 8,447,339