Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	69.36	69.58	67.44	67.78	67.78	-5.31%	637,378
Sep 22, 2026	68.48	72.02	68.35	71.58	71.58	4.53%	823,835
Sep 21, 2026	70.47	70.50	67.72	68.48	68.48	-2.17%	625,560
Sep 18, 2026	70.34	70.34	68.75	70.00	70.00	0.78%	2,069,134
Sep 17, 2026	68.61	70.22	67.83	69.46	69.46	4.50%	715,042
Sep 16, 2026	68.85	68.85	65.43	66.47	66.47	-1.37%	665,808
Sep 15, 2026	67.66	67.96	66.42	67.39	67.39	-0.33%	405,462
Sep 14, 2026	67.76	68.34	66.73	67.61	67.61	-3.05%	656,286
Sep 11, 2026	71.07	72.05	69.40	69.74	69.74	-0.51%	686,517
Sep 10, 2026	70.41	71.27	69.80	70.10	70.10	-3.99%	866,028
Sep 9, 2026	71.70	73.58	71.60	73.01	73.01	3.68%	1,168,051
Sep 8, 2026	71.00	71.80	70.29	70.42	70.42	-0.87%	1,495,271
Sep 4, 2026	70.95	72.04	70.15	71.04	71.04	-2.12%	603,321
Sep 3, 2026	73.05	73.30	71.20	72.58	72.58	1.75%	881,542
Sep 2, 2026	71.15	73.22	70.55	71.33	71.33	2.56%	981,873
Sep 1, 2026	69.23	72.22	69.05	69.55	69.55	-3.36%	977,273
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