Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	69.23	72.22	69.05	70.12	-	-2.57%	361,108
Aug 31, 2026	73.09	73.28	71.08	71.97	71.97	-2.09%	1,473,230
Aug 28, 2026	77.24	77.36	72.48	73.51	73.51	-3.42%	1,112,737
Aug 27, 2026	73.18	76.17	72.75	76.11	76.11	4.16%	938,486
Aug 26, 2026	73.41	74.07	72.91	73.07	73.07	-2.39%	765,233
Aug 25, 2026	72.53	74.96	72.45	74.86	74.86	0.96%	688,738
Aug 24, 2026	73.49	74.23	72.39	74.15	74.15	1.83%	992,680
Aug 21, 2026	73.00	73.21	71.85	73.07	72.82	2.02%	1,011,392
Aug 20, 2026	68.87	71.88	68.87	71.62	71.37	3.01%	867,212
Aug 19, 2026	68.23	70.04	67.70	69.53	69.29	7.33%	1,461,969
Aug 18, 2026	65.51	66.28	64.40	64.78	64.56	-2.99%	858,874
Aug 17, 2026	66.41	67.50	65.44	66.78	66.55	1.46%	824,031
Aug 14, 2026	67.01	67.61	65.30	65.82	65.59	-0.20%	1,045,719
Aug 13, 2026	66.81	68.12	65.40	65.95	65.72	-9.78%	2,474,366
Aug 12, 2026	74.07	74.62	72.67	73.10	72.85	1.26%	809,944
Aug 11, 2026	72.12	72.94	71.65	72.19	71.94	-0.11%	805,430
Aug 10, 2026	70.97	72.63	69.94	72.27	72.02	1.15%	1,286,385
Aug 7, 2026	71.25	72.00	70.13	71.45	71.20	6.01%	1,313,548
Aug 6, 2026	66.82	68.04	66.28	67.40	67.17	-0.58%	595,003
Aug 5, 2026	66.41	68.19	65.77	67.79	67.55	7.16%	1,823,122
Aug 4, 2026	63.08	64.13	62.50	63.26	63.04	4.80%	867,688
Jul 31, 2026	60.62	61.06	59.10	60.36	60.15	-2.09%	882,691
Jul 30, 2026	60.84	61.74	59.45	61.65	61.44	3.09%	658,103
Jul 29, 2026	60.77	61.63	58.70	59.80	59.59	-2.02%	664,397
Jul 28, 2026	61.00	61.41	59.84	61.03	60.82	-2.01%	1,138,545
Jul 27, 2026	62.67	63.12	61.09	62.28	62.06	0.31%	996,717
Jul 24, 2026	62.39	63.10	61.78	62.09	61.87	-0.14%	782,330
Jul 23, 2026	61.82	62.58	61.08	62.18	61.96	-2.36%	936,084
Jul 22, 2026	63.43	65.16	63.16	63.68	63.46	1.51%	1,211,839
Jul 21, 2026	61.29	62.79	60.82	62.73	62.51	5.66%	1,185,155
Jul 20, 2026	58.33	59.81	58.26	59.37	59.16	1.42%	856,683
Jul 17, 2026	57.52	59.16	57.16	58.54	58.34	-0.75%	609,632
Jul 16, 2026	59.65	60.12	58.39	58.98	58.78	-3.69%	657,274
Jul 15, 2026	61.71	62.25	59.57	61.24	61.03	0.05%	858,085
Jul 14, 2026	62.01	62.26	60.76	61.21	61.00	1.34%	553,284
Jul 13, 2026	61.08	61.11	59.80	60.40	60.19	-2.33%	608,106
Jul 10, 2026	61.53	62.37	60.88	61.84	61.63	-1.12%	585,100
Jul 9, 2026	61.53	62.74	60.80	62.54	62.32	3.63%	963,348
Jul 8, 2026	61.00	61.74	59.04	60.35	60.14	-3.59%	759,903
Jul 7, 2026	63.80	64.52	61.78	62.60	62.38	-2.20%	731,608
Jul 6, 2026	67.11	67.34	63.64	64.01	63.79	-5.76%	1,090,842
Jul 3, 2026	67.15	68.19	66.85	67.92	67.68	3.43%	265,000
Jul 2, 2026	65.19	66.79	64.29	65.67	65.44	3.29%	1,036,947
Jun 30, 2026	63.70	64.03	62.20	63.58	63.36	0.33%	854,808
Jun 29, 2026	64.00	64.05	62.24	63.37	63.15	-1.71%	891,299
Jun 26, 2026	64.16	65.97	64.10	64.47	64.25	0.99%	812,194
Jun 25, 2026	64.41	64.84	62.83	63.84	63.62	1.09%	804,570
Jun 24, 2026	63.03	65.22	62.27	63.15	62.93	-3.84%	1,337,041
Jun 23, 2026	65.50	67.10	65.21	65.67	65.44	-5.22%	1,024,910
Jun 22, 2026	69.30	69.77	68.36	69.29	69.05	0.39%	416,769