Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	45.33	46.89	45.33	46.51	46.51	2.22%	11,571
Jan 8, 2026	45.00	45.50	43.74	45.50	45.50	-0.22%	10,646
Jan 7, 2026	46.98	46.98	43.88	45.60	45.60	-4.04%	16,307
Jan 6, 2026	46.09	47.52	45.72	47.52	47.52	5.02%	9,546
Jan 5, 2026	44.95	46.48	44.40	45.25	45.25	4.31%	12,965
Jan 2, 2026	45.90	45.91	42.56	43.38	43.38	-5.70%	15,931
Dec 30, 2025	45.48	46.00	45.27	46.00	46.00	3.72%	10,323
Dec 29, 2025	46.50	46.50	43.51	44.35	44.35	-3.59%	18,801
Dec 23, 2025	46.31	46.65	44.98	46.00	46.00	0.94%	11,636
Dec 22, 2025	45.81	46.20	45.26	45.57	45.57	2.91%	10,528
Dec 19, 2025	43.08	44.60	42.70	44.28	44.28	4.24%	3,510
Dec 18, 2025	43.01	43.15	42.14	42.48	42.48	0.19%	5,250
Dec 17, 2025	43.61	43.61	42.12	42.40	42.40	0.95%	6,034
Dec 16, 2025	41.20	42.26	41.10	42.00	42.00	0.24%	6,415
Dec 15, 2025	43.32	44.37	41.38	41.90	41.90	-1.18%	12,509
Dec 12, 2025	43.08	44.40	42.00	42.40	42.40	-1.83%	36,969
Dec 11, 2025	41.70	44.16	41.43	43.19	43.19	2.78%	5,964
Dec 10, 2025	41.60	42.10	40.60	42.02	42.02	2.24%	9,446
Dec 9, 2025	37.36	41.87	37.19	41.10	41.10	7.73%	6,776
Dec 8, 2025	38.37	38.53	37.97	38.15	38.15	0.37%	2,887
Dec 5, 2025	38.71	39.34	38.01	38.01	38.01	0.34%	2,582
Dec 4, 2025	37.61	38.03	37.25	37.88	37.88	-0.71%	1,783
Dec 3, 2025	38.74	39.33	38.15	38.15	38.15	-1.24%	4,586
Dec 2, 2025	39.23	39.34	37.72	38.63	38.63	-3.18%	5,607
Dec 1, 2025	39.88	40.30	38.89	39.90	39.90	2.02%	8,887
Nov 28, 2025	37.42	39.47	37.38	39.11	39.11	7.09%	9,792
Nov 27, 2025	36.39	36.81	36.28	36.52	36.52	0.61%	4,614
Nov 26, 2025	34.16	36.31	34.16	36.30	36.30	5.43%	5,162
Nov 25, 2025	34.13	34.50	33.54	34.43	34.43	3.42%	5,314
Nov 24, 2025	31.58	33.32	31.58	33.29	33.29	3.97%	4,257
Nov 21, 2025	31.17	32.03	30.00	32.02	31.90	0.63%	14,625
Nov 20, 2025	34.25	34.25	31.69	31.82	31.70	-5.86%	10,933
Nov 19, 2025	32.87	34.14	32.83	33.80	33.67	4.55%	6,770
Nov 18, 2025	31.77	32.33	31.63	32.33	32.21	-1.73%	3,357
Nov 17, 2025	33.39	33.54	32.76	32.90	32.77	-0.84%	2,865
Nov 14, 2025	33.66	33.76	31.65	33.18	33.05	-0.93%	10,773
Nov 13, 2025	33.62	35.00	33.47	33.49	33.36	0.42%	8,095
Nov 12, 2025	32.37	33.77	32.37	33.35	33.22	4.74%	7,671
Nov 11, 2025	32.68	32.86	31.84	31.84	31.72	-2.63%	3,678
Nov 10, 2025	30.79	32.70	30.79	32.70	32.58	9.15%	14,376
Nov 7, 2025	29.99	30.00	29.20	29.96	29.85	1.73%	5,431
Nov 6, 2025	29.50	29.91	29.45	29.45	29.34	0.68%	1,997
Nov 5, 2025	29.30	29.83	29.10	29.25	29.14	1.35%	5,270
Nov 4, 2025	29.43	29.89	28.86	28.86	28.75	-4.06%	3,544
Nov 3, 2025	30.99	31.10	30.01	30.08	29.97	-0.07%	4,229
Oct 31, 2025	30.78	31.00	30.10	30.10	29.99	-2.24%	3,358
Oct 30, 2025	30.41	30.86	30.41	30.79	30.67	0.95%	1,895
Oct 29, 2025	30.39	31.65	30.39	30.50	30.38	0.46%	6,102
Oct 28, 2025	29.20	30.36	28.21	30.36	30.24	2.33%	9,785
Oct 27, 2025	30.87	31.00	28.98	29.67	29.56	-5.57%	15,776