Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	73.77	77.60	73.77	77.28	77.03	12.10%	1,720,299
May 5, 2026	70.91	70.99	68.76	68.94	68.72	-1.02%	676,145
May 4, 2026	69.09	70.65	69.07	69.65	69.43	-1.07%	1,211,304
May 1, 2026	71.08	72.43	70.32	70.40	70.18	-0.96%	616,634
Apr 30, 2026	72.92	73.27	70.52	71.08	70.85	1.27%	1,415,963
Apr 29, 2026	70.45	70.62	69.20	70.19	69.97	-2.01%	844,053
Apr 28, 2026	73.20	73.67	71.26	71.63	71.40	-4.94%	980,683
Apr 27, 2026	75.57	75.80	74.14	75.35	75.11	-1.52%	1,147,470
Apr 24, 2026	75.90	76.97	74.96	76.51	76.27	1.28%	616,008
Apr 23, 2026	75.99	76.67	73.88	75.54	75.30	-2.19%	702,463
Apr 22, 2026	77.89	78.39	76.69	77.23	76.98	1.54%	600,243
Apr 21, 2026	79.36	79.53	76.00	76.06	75.82	-5.08%	741,780
Apr 20, 2026	80.50	80.58	79.05	80.13	79.87	-1.01%	593,932
Apr 17, 2026	79.84	82.76	79.26	80.95	80.69	4.36%	1,117,082
Apr 16, 2026	79.64	79.82	77.41	77.57	77.32	-1.64%	913,283
Apr 15, 2026	79.68	80.82	78.02	78.86	78.61	-1.51%	902,146
Apr 14, 2026	80.57	81.15	79.57	80.07	79.81	1.21%	691,925
Apr 13, 2026	77.90	79.43	77.90	79.11	78.86	-0.84%	910,889
Apr 10, 2026	78.94	80.25	78.94	79.78	79.53	1.39%	656,378
Apr 9, 2026	79.52	81.11	77.70	78.69	78.44	-0.89%	706,191
Apr 8, 2026	81.95	82.98	78.09	79.40	79.15	1.56%	1,188,228
Apr 7, 2026	77.06	78.26	75.48	78.18	77.93	0.36%	1,270,183
Apr 6, 2026	77.93	78.59	77.20	77.90	77.65	0.26%	1,009,707
Apr 2, 2026	74.05	78.25	73.40	77.70	77.45	0.57%	738,032
Apr 1, 2026	77.58	79.10	76.40	77.26	77.01	1.52%	1,264,098
Mar 31, 2026	72.75	76.14	72.75	76.10	75.86	6.70%	1,193,134
Mar 30, 2026	73.29	73.66	70.22	71.32	71.09	-0.63%	878,154
Mar 27, 2026	68.62	72.36	68.00	71.77	71.54	4.20%	900,995
Mar 26, 2026	68.30	72.19	68.30	68.88	68.66	-3.20%	1,281,818