Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	75.57	75.80	74.14	75.35	75.35	-1.52%	1,147,170
Apr 24, 2026	75.90	76.97	74.96	76.51	76.51	1.28%	591,155
Apr 23, 2026	75.99	76.67	73.88	75.54	75.54	-2.19%	674,513
Apr 22, 2026	77.89	78.39	76.69	77.23	77.23	1.54%	528,443
Apr 21, 2026	79.36	79.53	76.00	76.06	76.06	-5.08%	741,780
Apr 20, 2026	80.50	80.58	79.05	80.13	80.13	-1.01%	593,932
Apr 17, 2026	79.84	82.76	79.26	80.95	80.95	4.36%	1,100,982
Apr 16, 2026	79.64	79.82	77.41	77.57	77.57	-1.64%	910,783
Apr 15, 2026	79.68	80.82	78.02	78.86	78.86	-1.51%	902,146
Apr 14, 2026	80.57	81.15	79.57	80.07	80.07	1.21%	691,925
Apr 13, 2026	77.90	79.43	77.90	79.11	79.11	-0.84%	910,689
Apr 10, 2026	78.94	80.25	78.94	79.78	79.78	1.39%	656,378
Apr 9, 2026	79.52	81.11	77.70	78.69	78.69	-0.89%	706,191
Apr 8, 2026	81.95	82.98	78.09	79.40	79.40	1.56%	1,188,228
Apr 7, 2026	77.06	78.26	75.48	78.18	78.18	0.36%	1,270,183
Apr 6, 2026	77.93	78.59	77.20	77.90	77.90	0.26%	1,009,707
Apr 2, 2026	74.05	78.25	73.40	77.70	77.70	0.57%	738,032
Apr 1, 2026	77.58	79.10	76.40	77.26	77.26	1.52%	1,264,098
Mar 31, 2026	72.75	76.14	72.75	76.10	76.10	6.70%	1,193,134
Mar 30, 2026	73.29	73.66	70.22	71.32	71.32	-0.63%	878,154
Mar 27, 2026	68.62	72.36	68.00	71.77	71.77	4.20%	900,995
Mar 26, 2026	68.30	72.19	68.30	68.88	68.88	-3.20%	1,281,818
Mar 25, 2026	72.50	72.98	70.24	71.16	71.16	3.57%	1,087,184
Mar 24, 2026	66.26	69.03	65.75	68.71	68.71	2.05%	857,782
Mar 23, 2026	64.09	68.01	63.81	67.33	67.33	4.57%	1,500,187
Mar 20, 2026	66.39	66.39	63.26	64.39	64.39	-2.91%	2,048,721
Mar 19, 2026	65.59	66.53	63.09	66.32	66.32	-6.62%	1,655,634
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%	965,526
Mar 16, 2026	75.78	77.76	73.97	77.18	77.18	0.18%	954,089
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%	1,071,364
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%	1,640,041
Mar 4, 2026	86.13	86.60	83.27	84.42	84.42	0.27%	940,007
Mar 3, 2026	86.30	86.30	80.75	84.19	84.19	-8.15%	1,303,271
Mar 2, 2026	93.70	93.75	88.75	91.66	91.66	-2.05%	1,373,715
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