Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	83.10	83.15	79.89	80.46	80.46	0.76%	37,273
Feb 10, 2026	79.05	80.71	79.05	79.85	79.85	0.33%	34,844
Feb 9, 2026	77.13	79.59	77.02	79.59	79.59	6.09%	42,110
Feb 6, 2026	72.80	75.02	72.80	75.02	75.02	2.57%	48,959
Feb 5, 2026	73.86	75.89	71.97	73.14	73.14	-4.55%	151,899
Feb 4, 2026	79.10	79.92	75.12	76.63	76.63	1.09%	52,341
Feb 3, 2026	78.08	78.56	75.80	75.80	75.80	4.54%	91,953
Feb 2, 2026	73.99	76.51	72.17	72.51	72.51	-3.71%	175,864
Jan 30, 2026	75.50	80.13	73.60	75.30	75.30	-11.14%	266,939
Jan 29, 2026	90.08	90.70	82.76	84.74	84.74	-2.63%	154,033
Jan 28, 2026	89.59	89.68	86.90	87.03	87.03	1.48%	86,714
Jan 27, 2026	88.22	88.32	84.45	85.76	85.76	-5.15%	87,917
Jan 26, 2026	94.91	95.39	90.42	90.42	90.42	2.80%	128,044
Jan 23, 2026	87.99	89.44	87.96	87.96	87.96	3.80%	87,763
Jan 22, 2026	81.89	84.86	81.89	84.74	84.74	5.86%	77,494
Jan 21, 2026	81.00	81.00	78.43	80.05	80.05	-0.76%	62,595
Jan 20, 2026	80.00	81.61	79.68	80.66	80.66	2.43%	53,243
Jan 19, 2026	79.79	79.79	78.15	78.75	78.75	3.74%	7,011
Jan 16, 2026	76.45	76.45	74.85	75.91	75.91	-1.14%	41,610
Jan 15, 2026	76.79	76.79	76.79	76.79	76.79	-0.52%	43,662
Jan 14, 2026	79.07	79.16	77.19	77.19	77.19	-1.50%	60,748
Jan 13, 2026	78.08	79.14	78.04	78.37	78.37	0.73%	43,506
Jan 12, 2026	77.63	78.47	77.63	77.80	77.80	3.93%	85,748
Jan 9, 2026	75.41	75.63	74.49	74.86	74.86	2.69%	58,801
Jan 8, 2026	71.53	72.90	71.21	72.90	72.90	-0.27%	28,973
Jan 7, 2026	73.62	73.62	70.80	73.10	73.10	-4.42%	37,104
Jan 6, 2026	74.50	76.48	74.50	76.48	76.48	4.48%	55,743
Jan 5, 2026	72.18	74.67	72.18	73.20	73.20	6.71%	63,153
Jan 2, 2026	72.54	72.54	68.60	68.60	68.60	-4.82%	39,016
Dec 31, 2025	71.04	72.08	71.04	72.08	72.08	-1.24%	32,273
Dec 30, 2025	73.60	73.80	72.05	72.98	72.98	2.16%	37,720
Dec 29, 2025	71.54	72.25	70.26	71.44	71.44	-1.92%	134,285
Dec 24, 2025	73.86	73.88	71.95	72.84	72.84	-1.86%	22,169
Dec 23, 2025	74.38	74.48	73.32	74.22	74.22	0.30%	43,744
Dec 22, 2025	73.22	74.00	73.22	74.00	74.00	3.25%	58,208
Dec 19, 2025	71.55	71.67	71.55	71.67	71.67	3.67%	60,384
Dec 18, 2025	69.13	69.69	69.12	69.13	69.13	0.36%	15,441
Dec 17, 2025	68.88	68.91	68.18	68.88	68.88	0.25%	41,753
Dec 16, 2025	68.25	68.71	68.24	68.71	68.71	2.35%	13,628
Dec 15, 2025	68.82	69.23	67.13	67.13	67.13	-1.80%	43,221
Dec 12, 2025	70.70	71.47	68.00	68.36	68.36	-3.13%	67,427
Dec 11, 2025	69.12	70.57	69.12	70.57	70.57	6.25%	87,972
Dec 10, 2025	66.87	66.87	65.60	66.42	66.42	0.20%	26,166
Dec 9, 2025	64.89	67.20	64.89	66.29	66.29	7.53%	92,910
Dec 8, 2025	60.21	61.65	60.21	61.65	61.65	-0.58%	17,378
Dec 5, 2025	62.04	62.12	62.01	62.01	62.01	1.64%	40,146
Dec 4, 2025	61.16	61.17	61.01	61.01	61.01	-1.31%	13,320
Dec 2, 2025	64.13	64.13	61.82	61.82	61.82	-4.26%	55,523
Dec 1, 2025	64.92	64.92	63.25	64.57	64.57	1.56%	53,245
Nov 28, 2025	62.32	63.58	62.32	63.58	63.58	7.34%	65,342