Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	72.48	72.65	69.95	71.02	71.02	-6.93%	1,263,266
Mar 17, 2026	78.33	79.27	75.51	76.31	76.31	-1.13%	964,626
Mar 16, 2026	75.78	77.76	73.97	77.18	77.18	0.18%	900,689
Mar 13, 2026	80.76	81.06	76.46	77.04	77.04	-5.88%	856,578
Mar 12, 2026	82.10	82.39	79.40	81.85	81.85	-0.98%	647,414
Mar 11, 2026	81.95	82.70	79.77	82.66	82.66	-1.02%	1,060,764
Mar 10, 2026	84.81	87.00	83.06	83.51	83.51	1.52%	999,485
Mar 9, 2026	78.95	82.38	76.72	82.26	82.26	1.63%	1,001,900
Mar 6, 2026	80.84	82.20	78.42	80.94	80.94	-1.24%	1,677,344
Mar 5, 2026	84.04	84.06	79.56	81.96	81.96	-2.91%	1,636,141
Mar 4, 2026	86.13	86.60	83.27	84.42	84.42	0.27%	909,667
Mar 3, 2026	86.30	86.30	80.75	84.19	84.19	-8.15%	1,301,871
Mar 2, 2026	93.60	93.75	88.75	91.66	91.66	-2.05%	1,345,383
Feb 27, 2026	92.99	94.05	91.74	93.58	93.33	1.31%	1,976,545
Feb 26, 2026	87.53	92.40	86.88	92.37	92.13	5.04%	1,649,625
Feb 25, 2026	90.90	90.90	87.81	87.94	87.71	-1.81%	713,120
Feb 24, 2026	86.63	90.00	85.73	89.56	89.33	0.22%	806,682
Feb 23, 2026	89.48	90.51	87.74	89.36	89.13	0.87%	1,115,658
Feb 20, 2026	84.44	88.83	82.75	88.59	88.36	5.65%	1,503,415
Feb 19, 2026	80.00	84.28	78.48	83.85	83.63	5.43%	1,001,528
Feb 18, 2026	78.35	79.84	77.43	79.53	79.32	4.02%	767,396
Feb 17, 2026	77.25	77.25	73.27	76.46	76.26	-3.22%	820,236
Feb 13, 2026	76.22	79.29	75.72	79.00	78.79	6.31%	819,611
Feb 12, 2026	80.27	80.63	74.21	74.31	74.12	-8.61%	1,821,724
Feb 11, 2026	83.10	83.45	79.70	81.31	81.10	1.12%	773,848
Feb 10, 2026	79.11	81.10	78.66	80.41	80.20	0.50%	691,511
Feb 9, 2026	77.13	80.10	77.11	80.01	79.80	6.03%	842,713
Feb 6, 2026	72.80	75.65	72.52	75.46	75.26	5.17%	1,202,149
Feb 5, 2026	73.82	76.33	71.43	71.75	71.56	-8.68%	1,475,508
Feb 4, 2026	79.12	80.12	75.10	78.57	78.36	1.66%	1,140,212
Feb 3, 2026	78.16	78.28	74.85	77.29	77.09	5.56%	1,558,068
Feb 2, 2026	73.99	76.47	72.06	73.22	73.03	-1.31%	1,354,813
Jan 30, 2026	76.09	80.47	73.42	74.19	74.00	-12.98%	2,633,897
Jan 29, 2026	90.57	91.11	82.66	85.26	85.04	-4.53%	1,535,836
Jan 28, 2026	89.10	89.59	85.95	89.31	89.08	2.28%	1,447,204
Jan 27, 2026	88.49	88.75	84.15	87.32	87.09	-1.78%	1,373,065
Jan 26, 2026	95.01	95.39	88.78	88.90	88.67	0.63%	1,502,542
Jan 23, 2026	87.04	89.85	85.95	88.34	88.11	3.84%	1,596,003
Jan 22, 2026	79.93	85.29	79.53	85.07	84.85	7.63%	1,004,090
Jan 21, 2026	82.58	82.69	78.17	79.04	78.83	-2.41%	1,444,794
Jan 20, 2026	80.00	81.74	79.25	80.99	80.78	3.12%	1,174,604
Jan 19, 2026	78.70	79.79	77.61	78.54	78.33	2.27%	471,118
Jan 16, 2026	76.31	76.80	74.25	76.80	76.60	-1.03%	1,113,362
Jan 15, 2026	76.82	77.83	75.47	77.60	77.40	-0.40%	1,247,216
Jan 14, 2026	79.25	79.30	76.17	77.91	77.71	0.30%	997,895
Jan 13, 2026	78.08	79.38	77.31	77.68	77.48	0.47%	855,646
Jan 12, 2026	77.78	78.65	77.00	77.32	77.12	2.40%	1,060,836
Jan 9, 2026	74.95	75.90	74.14	75.51	75.31	2.62%	740,713
Jan 8, 2026	71.21	73.65	71.08	73.58	73.39	-0.38%	594,368
Jan 7, 2026	73.62	73.91	70.55	73.86	73.67	-3.69%	1,108,499