Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	87.53	92.40	86.88	92.37	92.37	5.04%	1,641,025
Feb 25, 2026	90.90	90.90	87.81	87.94	87.94	-1.81%	713,120
Feb 24, 2026	86.63	90.00	85.73	89.56	89.56	0.22%	806,682
Feb 23, 2026	89.48	90.51	87.74	89.36	89.36	0.87%	1,115,358
Feb 20, 2026	84.44	88.83	82.75	88.59	88.59	5.65%	1,503,415
Feb 19, 2026	80.00	84.28	78.48	83.85	83.85	5.43%	1,001,528
Feb 18, 2026	78.35	79.84	77.43	79.53	79.53	4.02%	767,396
Feb 17, 2026	77.25	77.25	73.27	76.46	76.46	-3.22%	820,236
Feb 13, 2026	76.22	79.29	75.72	79.00	79.00	6.31%	819,611
Feb 12, 2026	80.27	80.63	74.21	74.31	74.31	-8.61%	1,821,724
Feb 11, 2026	83.10	83.45	79.70	81.31	81.31	1.12%	773,848
Feb 10, 2026	79.11	81.10	78.66	80.41	80.41	0.50%	691,511
Feb 9, 2026	77.13	80.10	77.11	80.01	80.01	6.03%	842,713
Feb 6, 2026	72.80	75.65	72.52	75.46	75.46	5.17%	1,202,149
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%	1,558,068
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%	2,633,897
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%	1,373,065
Jan 26, 2026	95.01	95.39	88.78	88.90	88.90	0.63%	1,502,542
Jan 23, 2026	87.04	89.85	85.95	88.34	88.34	3.84%	1,596,003
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%	1,444,794
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%	1,088,745
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