Pan American Silver Corp. (TSX:PAAS)
Canada · Delayed Price · Currency is CAD 58.54
-0.44 (-0.75%)
Jul 17, 2026, 4:00 PM EST
Pan American Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 57.52 | 59.16 | 57.16 | 58.54 | 58.54 | -0.75% | 596,832 |
| Jul 16, 2026 | 59.65 | 60.12 | 58.39 | 58.98 | 58.98 | -3.69% | 656,774 |
| Jul 15, 2026 | 61.71 | 62.25 | 59.57 | 61.24 | 61.24 | 0.05% | 858,085 |
| Jul 14, 2026 | 62.01 | 62.26 | 60.76 | 61.21 | 61.21 | 1.34% | 553,284 |
| Jul 13, 2026 | 61.08 | 61.11 | 59.80 | 60.40 | 60.40 | -2.33% | 608,106 |
| Jul 10, 2026 | 61.53 | 62.37 | 60.88 | 61.84 | 61.84 | -1.12% | 585,100 |
| Jul 9, 2026 | 61.53 | 62.74 | 60.80 | 62.54 | 62.54 | 3.63% | 963,348 |
| Jul 8, 2026 | 61.00 | 61.74 | 59.04 | 60.35 | 60.35 | -3.59% | 760,203 |
| Jul 7, 2026 | 63.80 | 64.52 | 61.78 | 62.60 | 62.60 | -2.20% | 731,608 |
| Jul 6, 2026 | 67.11 | 67.34 | 63.64 | 64.01 | 64.01 | -5.76% | 1,090,842 |
| Jul 3, 2026 | 67.15 | 68.19 | 66.85 | 67.92 | 67.92 | 3.43% | 265,000 |
| Jul 2, 2026 | 65.19 | 66.79 | 64.29 | 65.67 | 65.67 | 3.29% | 1,037,347 |
| Jun 30, 2026 | 63.70 | 64.03 | 62.20 | 63.58 | 63.58 | 0.33% | 854,808 |
| Jun 29, 2026 | 64.00 | 64.05 | 62.24 | 63.37 | 63.37 | -1.71% | 891,699 |
| Jun 26, 2026 | 64.16 | 65.97 | 64.10 | 64.47 | 64.47 | 0.99% | 812,194 |
| Jun 25, 2026 | 64.41 | 64.84 | 62.83 | 63.84 | 63.84 | 1.09% | 790,570 |
| Jun 24, 2026 | 63.03 | 65.22 | 62.27 | 63.15 | 63.15 | -3.84% | 1,337,041 |
| Jun 23, 2026 | 65.50 | 67.10 | 65.21 | 65.67 | 65.67 | -5.22% | 1,024,910 |
| Jun 22, 2026 | 69.30 | 69.77 | 68.36 | 69.29 | 69.29 | 0.39% | 416,769 |
| Jun 19, 2026 | 68.07 | 69.02 | 67.40 | 69.02 | 69.02 | -0.58% | 1,010,847 |
| Jun 18, 2026 | 71.27 | 72.80 | 68.77 | 69.42 | 69.42 | -2.65% | 649,734 |
| Jun 17, 2026 | 72.82 | 75.71 | 71.11 | 71.31 | 71.31 | -1.98% | 1,013,432 |
| Jun 16, 2026 | 72.30 | 73.45 | 71.46 | 72.75 | 72.75 | 1.96% | 755,013 |
| Jun 15, 2026 | 71.80 | 73.78 | 71.05 | 71.35 | 71.35 | 5.86% | 975,628 |
| Jun 12, 2026 | 65.49 | 68.07 | 64.77 | 67.40 | 67.40 | 3.84% | 1,211,153 |
| Jun 11, 2026 | 61.91 | 65.05 | 61.54 | 64.91 | 64.91 | 5.41% | 939,049 |
| Jun 10, 2026 | 61.63 | 63.59 | 61.23 | 61.58 | 61.58 | -4.11% | 1,089,259 |
| Jun 9, 2026 | 66.48 | 66.93 | 61.79 | 64.22 | 64.22 | -2.45% | 845,845 |
| Jun 8, 2026 | 66.64 | 67.73 | 65.51 | 65.83 | 65.83 | -0.62% | 792,332 |
| Jun 5, 2026 | 71.90 | 71.90 | 65.75 | 66.24 | 66.24 | -10.21% | 1,189,479 |
| Jun 4, 2026 | 74.34 | 75.33 | 73.56 | 73.77 | 73.77 | 0.81% | 672,607 |
| Jun 3, 2026 | 75.00 | 75.49 | 73.06 | 73.18 | 73.18 | -4.19% | 681,800 |
| Jun 2, 2026 | 77.83 | 78.05 | 75.44 | 76.38 | 76.38 | -0.64% | 654,269 |
| Jun 1, 2026 | 76.86 | 78.08 | 74.99 | 76.87 | 76.87 | -2.36% | 735,898 |
| May 29, 2026 | 75.95 | 78.73 | 75.38 | 78.73 | 78.73 | 3.37% | 1,900,954 |
| May 28, 2026 | 73.00 | 76.91 | 72.35 | 76.16 | 76.16 | 3.14% | 597,941 |
| May 27, 2026 | 74.23 | 75.13 | 73.10 | 73.84 | 73.84 | -3.40% | 1,390,648 |
| May 26, 2026 | 76.52 | 77.25 | 75.30 | 76.44 | 76.44 | -1.18% | 1,365,140 |
| May 25, 2026 | 76.33 | 77.35 | 76.05 | 77.35 | 77.35 | 3.87% | 309,560 |
| May 22, 2026 | 75.50 | 75.50 | 73.37 | 74.47 | 74.47 | -1.42% | 412,316 |
| May 21, 2026 | 74.10 | 76.60 | 73.55 | 75.54 | 75.54 | 0.25% | 516,729 |
| May 20, 2026 | 73.49 | 75.90 | 72.76 | 75.35 | 75.35 | 3.65% | 678,299 |
| May 19, 2026 | 74.89 | 74.89 | 72.44 | 72.70 | 72.70 | -6.03% | 1,248,049 |
| May 15, 2026 | 79.87 | 80.09 | 76.82 | 77.61 | 77.36 | -7.52% | 996,039 |
| May 14, 2026 | 86.85 | 86.86 | 83.56 | 83.92 | 83.65 | -3.76% | 1,187,948 |
| May 13, 2026 | 87.40 | 88.92 | 85.41 | 87.20 | 86.92 | -0.25% | 773,759 |
| May 12, 2026 | 83.27 | 88.04 | 82.67 | 87.42 | 87.14 | 2.57% | 1,011,826 |
| May 11, 2026 | 84.00 | 85.70 | 83.20 | 85.23 | 84.96 | 5.31% | 1,585,843 |
| May 8, 2026 | 80.67 | 82.51 | 79.98 | 80.93 | 80.67 | 2.35% | 962,797 |
| May 7, 2026 | 80.01 | 83.64 | 78.90 | 79.07 | 78.82 | 2.32% | 1,896,929 |