Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	79.87	80.09	76.82	77.61	77.61	-7.52%	994,039
May 14, 2026	86.85	86.86	83.56	83.92	83.92	-3.76%	1,187,948
May 13, 2026	87.40	88.92	85.41	87.20	87.20	-0.25%	773,800
May 12, 2026	83.27	88.04	82.67	87.42	87.42	2.57%	1,011,826
May 11, 2026	84.00	85.70	83.20	85.23	85.23	5.31%	1,585,843
May 8, 2026	80.67	82.51	79.97	80.93	80.93	2.35%	962,800
May 7, 2026	80.01	83.64	78.90	79.07	79.07	2.32%	1,896,929
May 6, 2026	73.77	77.60	73.77	77.28	77.28	12.10%	1,720,300
May 5, 2026	70.91	70.99	68.76	68.94	68.94	-1.02%	676,145
May 4, 2026	69.09	70.65	69.07	69.65	69.65	-1.07%	1,211,304
May 1, 2026	71.08	72.43	70.32	70.40	70.40	-0.96%	616,634
Apr 30, 2026	72.92	73.27	70.52	71.08	71.08	1.27%	1,416,000
Apr 29, 2026	70.45	70.62	69.20	70.19	70.19	-2.01%	844,100
Apr 28, 2026	73.20	73.67	71.26	71.63	71.63	-4.94%	980,700
Apr 27, 2026	75.57	75.80	74.14	75.35	75.35	-1.52%	1,147,500
Apr 24, 2026	75.90	76.97	74.96	76.51	76.51	1.28%	616,008
Apr 23, 2026	75.99	76.67	73.88	75.54	75.54	-2.19%	702,500
Apr 22, 2026	77.89	78.39	76.69	77.23	77.23	1.54%	600,243
Apr 21, 2026	79.36	79.53	76.00	76.06	76.06	-5.08%	741,800
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%	1,117,100
Apr 16, 2026	79.64	79.82	77.41	77.57	77.57	-1.64%	913,300
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%	910,900
Apr 10, 2026	78.94	80.25	78.94	79.78	79.78	1.39%	656,400
Apr 9, 2026	79.52	81.11	77.70	78.69	78.69	-0.89%	706,200
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%	1,270,200
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%	1,264,100
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%	878,200
Mar 27, 2026	68.62	72.36	68.00	71.77	71.77	4.20%	901,000
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%	1,087,200
Mar 24, 2026	66.26	69.03	65.75	68.71	68.71	2.05%	857,800
Mar 23, 2026	64.09	68.01	63.81	67.33	67.33	4.57%	1,500,200
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%	1,263,300
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%	954,100
Mar 13, 2026	80.76	81.06	76.46	77.04	77.04	-5.88%	856,600
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%	1,071,400
Mar 10, 2026	84.81	87.00	83.06	83.51	83.51	1.52%	999,500
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