Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	72.80	74.77	72.52	74.35	-	3.62%	636,490
Feb 5, 2026	73.82	76.33	71.43	71.75	71.75	-8.68%	1,475,508
Feb 4, 2026	79.12	80.12	75.10	78.57	78.57	1.66%	1,140,212
Feb 3, 2026	78.16	78.28	74.85	77.29	77.29	5.56%	1,558,268
Feb 2, 2026	73.99	76.47	72.06	73.22	73.22	-1.31%	1,354,813
Jan 30, 2026	76.09	80.47	73.42	74.19	74.19	-12.98%	2,640,397
Jan 29, 2026	90.57	91.11	82.66	85.26	85.26	-4.53%	1,535,836
Jan 28, 2026	89.10	89.59	85.95	89.31	89.31	2.28%	1,447,204
Jan 27, 2026	88.49	88.75	84.15	87.32	87.32	-1.78%	1,372,665
Jan 26, 2026	95.01	95.39	88.78	88.90	88.90	0.63%	1,497,342
Jan 23, 2026	87.04	89.85	85.95	88.34	88.34	3.84%	1,586,303
Jan 22, 2026	79.93	85.29	79.53	85.07	85.07	7.63%	1,004,090
Jan 21, 2026	82.58	82.69	78.17	79.04	79.04	-2.41%	1,443,194
Jan 20, 2026	80.00	81.74	79.25	80.99	80.99	3.12%	1,174,604
Jan 19, 2026	78.70	79.79	77.61	78.54	78.54	2.27%	471,118
Jan 16, 2026	76.31	76.80	74.25	76.80	76.80	-1.03%	1,113,362
Jan 15, 2026	76.82	77.83	75.47	77.60	77.60	-0.40%	1,247,216
Jan 14, 2026	79.25	79.30	76.17	77.91	77.91	0.30%	997,895
Jan 13, 2026	78.08	79.38	77.31	77.68	77.68	0.47%	855,646
Jan 12, 2026	77.78	78.65	77.00	77.32	77.32	2.40%	1,060,836
Jan 9, 2026	74.95	75.90	74.14	75.51	75.51	2.62%	740,713
Jan 8, 2026	71.21	73.65	71.08	73.58	73.58	-0.38%	594,368
Jan 7, 2026	73.62	73.91	70.55	73.86	73.86	-3.69%	1,108,499
Jan 6, 2026	73.57	76.83	73.50	76.69	76.69	4.87%	944,749
Jan 5, 2026	72.18	74.86	71.72	73.13	73.13	4.40%	1,090,645
Jan 2, 2026	72.54	72.89	68.14	70.05	70.05	-1.56%	913,408
Dec 31, 2025	70.74	72.63	70.74	71.16	71.16	-1.32%	535,870
Dec 30, 2025	73.60	73.81	71.85	72.11	72.11	0.84%	593,209
Dec 29, 2025	71.54	72.47	70.10	71.51	71.51	-2.55%	999,022
Dec 24, 2025	73.88	73.88	71.88	73.38	73.38	-0.54%	346,596
Dec 23, 2025	74.38	74.50	72.43	73.78	73.78	-0.18%	897,506
Dec 22, 2025	73.54	74.79	73.19	73.91	73.91	3.91%	1,154,986
Dec 19, 2025	69.05	72.15	69.05	71.13	71.13	3.25%	2,175,130
Dec 18, 2025	69.40	69.90	68.18	68.89	68.89	-0.01%	1,417,828
Dec 17, 2025	69.41	69.62	67.80	68.90	68.90	1.70%	1,260,417
Dec 16, 2025	67.58	68.96	66.74	67.75	67.75	-0.28%	1,133,767
Dec 15, 2025	70.15	70.56	66.88	67.94	67.94	-0.69%	1,079,348
Dec 12, 2025	70.47	71.85	67.57	68.41	68.41	-1.37%	1,762,027
Dec 11, 2025	67.91	71.45	67.50	69.36	69.36	3.31%	1,065,085
Dec 10, 2025	66.00	67.98	65.37	67.14	67.14	0.13%	999,243
Dec 9, 2025	60.93	67.47	60.81	67.05	67.05	11.07%	1,658,348
Dec 8, 2025	61.54	61.85	60.05	60.37	60.37	-1.61%	796,077
Dec 5, 2025	62.55	63.51	60.95	61.36	61.36	-0.49%	678,599
Dec 4, 2025	61.12	61.90	60.63	61.66	61.66	-0.50%	537,778
Dec 3, 2025	63.42	64.03	61.79	61.97	61.97	-1.12%	642,846
Dec 2, 2025	64.41	64.45	61.02	62.67	62.67	-2.85%	1,118,663
Dec 1, 2025	64.92	64.92	62.72	64.51	64.51	1.85%	1,649,744
Nov 28, 2025	61.20	64.18	61.02	63.34	63.34	6.70%	1,034,942
Nov 27, 2025	59.24	59.46	59.03	59.36	59.36	-0.74%	190,572
Nov 26, 2025	57.00	59.82	56.38	59.80	59.80	7.40%	1,045,205