Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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