Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.66	0.66	0.58	0.64	0.64	3.21%	83,686
Feb 10, 2026	0.68	0.68	0.62	0.62	0.62	-4.62%	103,021
Feb 9, 2026	0.58	0.67	0.58	0.65	0.65	12.07%	991,080
Feb 6, 2026	0.60	0.60	0.58	0.58	0.58	-3.32%	200,340
Feb 5, 2026	0.58	0.63	0.55	0.60	0.60	1.68%	309,978
Feb 4, 2026	0.63	0.63	0.56	0.59	0.59	1.71%	145,180
Feb 3, 2026	0.56	0.63	0.56	0.58	0.58	1.49%	181,743
Feb 2, 2026	0.56	0.62	0.56	0.57	0.57	0.28%	156,491
Jan 30, 2026	0.63	0.65	0.56	0.57	0.57	-9.52%	993,259
Jan 29, 2026	0.70	0.72	0.63	0.63	0.63	-4.55%	557,018
Jan 28, 2026	0.66	0.70	0.64	0.66	0.66	-	559,217
Jan 27, 2026	0.67	0.70	0.60	0.66	0.66	-1.20%	1,647,829
Jan 26, 2026	0.69	0.74	0.67	0.67	0.67	-2.48%	1,472,124
Jan 23, 2026	0.68	0.70	0.66	0.69	0.69	3.01%	507,539
Jan 22, 2026	0.66	0.68	0.64	0.67	0.67	2.31%	776,157
Jan 21, 2026	0.68	0.70	0.64	0.65	0.65	-4.79%	379,663
Jan 20, 2026	0.64	0.69	0.62	0.68	0.68	15.71%	905,212
Jan 16, 2026	0.60	0.60	0.58	0.59	0.59	-1.50%	91,400
Jan 15, 2026	0.65	0.65	0.58	0.60	0.60	-6.41%	125,678
Jan 14, 2026	0.65	0.69	0.64	0.64	0.64	-3.59%	176,876
Jan 13, 2026	0.68	0.75	0.66	0.66	0.66	1.17%	529,111
Jan 12, 2026	0.57	0.66	0.57	0.66	0.66	16.12%	771,837
Jan 9, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	202,297
Jan 8, 2026	0.57	0.58	0.55	0.56	0.56	-0.18%	508,607
Jan 7, 2026	0.56	0.58	0.55	0.56	0.56	0.18%	749,634
Jan 6, 2026	0.50	0.58	0.47	0.56	0.56	13.59%	2,058,834
Jan 5, 2026	0.50	0.50	0.48	0.49	0.49	2.71%	225,824
Jan 2, 2026	0.49	0.50	0.46	0.48	0.48	-3.03%	518,286
Dec 31, 2025	0.50	0.50	0.48	0.50	0.50	-0.06%	164,366
Dec 30, 2025	0.49	0.50	0.49	0.50	0.50	-0.94%	65,159
Dec 29, 2025	0.52	0.52	0.48	0.50	0.50	-2.15%	952,545
Dec 26, 2025	0.46	0.53	0.46	0.51	0.51	2.20%	287,444
Dec 24, 2025	0.50	0.51	0.47	0.50	0.50	4.19%	536,142
Dec 23, 2025	0.49	0.49	0.44	0.48	0.48	-4.02%	237,924
Dec 22, 2025	0.53	0.53	0.48	0.50	0.50	5.82%	332,205
Dec 19, 2025	0.45	0.50	0.44	0.47	0.47	8.37%	171,734
Dec 18, 2025	0.44	0.48	0.43	0.44	0.44	1.40%	279,969
Dec 17, 2025	0.40	0.43	0.40	0.43	0.43	6.57%	180,983
Dec 16, 2025	0.40	0.42	0.40	0.40	0.40	0.80%	159,389
Dec 15, 2025	0.44	0.44	0.40	0.40	0.40	0.07%	262,067
Dec 12, 2025	0.40	0.41	0.40	0.40	0.40	-2.56%	62,800
Dec 11, 2025	0.40	0.41	0.39	0.41	0.41	7.97%	663,539
Dec 10, 2025	0.43	0.45	0.38	0.38	0.38	-7.27%	1,117,218
Dec 9, 2025	0.43	0.43	0.40	0.41	0.41	3.43%	86,903
Dec 8, 2025	0.38	0.41	0.38	0.40	0.40	3.63%	108,229
Dec 5, 2025	0.38	0.41	0.38	0.38	0.38	0.21%	64,359
Dec 4, 2025	0.39	0.40	0.38	0.38	0.38	-0.86%	341,421
Dec 3, 2025	0.39	0.42	0.39	0.39	0.39	-0.98%	11,786
Dec 2, 2025	0.42	0.42	0.39	0.39	0.39	-3.04%	77,412
Dec 1, 2025	0.40	0.44	0.39	0.40	0.40	5.53%	202,002