Pan American Silver Corp. (PAAS)

NYSE: PAAS · Real-Time Price · USD

67.02

-1.50 (-2.19%)

At close: Mar 2, 2026, 4:00 PM EST

66.96

-0.06 (-0.09%)

After-hours: Mar 2, 2026, 7:59 PM EST

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	68.31	68.68	64.73	67.02	67.02	-2.45%	6,240,272
Feb 27, 2026	68.10	68.91	67.30	68.70	68.52	1.76%	6,155,646
Feb 26, 2026	64.23	67.55	63.40	67.51	67.33	4.99%	7,373,697
Feb 25, 2026	66.47	66.47	64.18	64.30	64.13	-1.62%	7,001,558
Feb 24, 2026	63.19	65.71	62.49	65.36	65.19	0.28%	5,206,284
Feb 23, 2026	65.36	66.23	64.08	65.18	65.01	0.74%	8,627,803
Feb 20, 2026	61.37	64.92	60.40	64.70	64.53	5.70%	10,838,915
Feb 19, 2026	58.50	61.55	57.27	61.21	61.05	5.52%	9,356,257
Feb 18, 2026	57.33	58.38	56.50	58.01	57.86	3.42%	7,545,664
Feb 17, 2026	56.26	56.52	53.52	56.09	55.94	-3.18%	8,190,732
Feb 13, 2026	56.00	58.24	55.54	57.93	57.78	6.12%	6,726,623
Feb 12, 2026	58.90	59.44	54.52	54.59	54.45	-8.83%	9,075,014
Feb 11, 2026	61.36	61.49	58.54	59.88	59.72	1.00%	5,957,774
Feb 10, 2026	58.01	59.89	57.98	59.29	59.13	0.54%	6,597,116
Feb 9, 2026	57.00	59.08	56.57	58.97	58.82	6.81%	6,636,563
Feb 6, 2026	53.50	55.40	53.05	55.21	55.07	5.34%	9,533,493
Feb 5, 2026	53.98	55.86	52.16	52.41	52.27	-8.87%	12,548,211
Feb 4, 2026	58.29	58.71	54.90	57.51	57.36	1.48%	8,942,499
Feb 3, 2026	57.51	57.72	54.80	56.67	56.52	5.67%	13,208,431
Feb 2, 2026	54.25	56.17	52.58	53.63	53.49	-1.78%	11,750,235
Jan 30, 2026	55.12	59.52	53.93	54.60	54.46	-13.73%	20,634,958
Jan 29, 2026	67.35	67.51	60.93	63.29	63.12	-3.99%	14,400,511
Jan 28, 2026	66.35	66.47	63.20	65.92	65.75	2.50%	11,709,388
Jan 27, 2026	64.95	65.04	61.82	64.31	64.14	-0.79%	11,735,573
Jan 26, 2026	69.81	69.99	64.71	64.82	64.65	0.50%	16,018,477
Jan 23, 2026	63.33	65.38	62.42	64.50	64.33	4.50%	11,589,128
Jan 22, 2026	58.02	61.88	57.71	61.72	61.56	7.88%	10,080,968
Jan 21, 2026	59.84	60.25	56.55	57.21	57.06	-2.41%	11,902,986
Jan 20, 2026	58.21	59.11	57.29	58.62	58.47	6.20%	8,756,367
Jan 16, 2026	54.87	55.27	53.35	55.20	55.06	-1.22%	7,894,397
Jan 15, 2026	55.15	56.02	54.26	55.88	55.73	-0.41%	5,955,654
Jan 14, 2026	57.11	57.15	54.89	56.11	55.96	0.32%	6,840,291
Jan 13, 2026	56.28	57.20	55.64	55.93	55.78	0.38%	5,871,384
Jan 12, 2026	56.07	56.69	55.46	55.72	55.57	2.67%	7,765,336
Jan 9, 2026	54.79	54.79	53.32	54.27	54.13	2.22%	5,179,526
Jan 8, 2026	51.40	53.14	51.23	53.09	52.95	-0.49%	5,508,018
Jan 7, 2026	53.25	53.37	51.14	53.35	53.21	-3.89%	6,398,173
Jan 6, 2026	53.49	55.69	53.40	55.51	55.36	4.48%	6,122,868
Jan 5, 2026	52.49	54.36	51.96	53.13	52.99	4.09%	6,028,133
Jan 2, 2026	52.90	53.15	49.61	51.04	50.91	-1.49%	6,469,614
Dec 31, 2025	51.88	53.01	51.44	51.81	51.67	-1.67%	3,810,639
Dec 30, 2025	53.92	53.94	52.42	52.69	52.55	0.86%	5,104,104
Dec 29, 2025	52.50	53.03	51.18	52.24	52.10	-5.69%	9,207,373
Dec 26, 2025	55.00	55.85	53.59	55.39	55.24	2.90%	6,500,159
Dec 24, 2025	53.83	54.02	52.52	53.83	53.69	-0.02%	2,268,106
Dec 23, 2025	54.24	54.37	52.78	53.84	53.70	0.19%	5,527,994
Dec 22, 2025	53.48	54.41	53.18	53.74	53.60	3.81%	6,952,003
Dec 19, 2025	50.25	52.34	50.15	51.77	51.63	3.44%	11,740,146
Dec 18, 2025	50.22	50.82	49.47	50.05	49.92	0.10%	5,065,747
Dec 17, 2025	50.40	50.60	49.19	50.00	49.87	1.50%	5,332,804