Pan American Silver Corp. (PAAS)

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	58.21	59.11	57.29	58.62	58.62	6.20%	8,612,880
Jan 16, 2026	54.87	55.27	53.35	55.20	55.20	-1.22%	7,845,129
Jan 15, 2026	55.15	56.02	54.26	55.88	55.88	-0.41%	5,725,658
Jan 14, 2026	57.11	57.15	54.89	56.11	56.11	0.32%	6,816,885
Jan 13, 2026	56.28	57.20	55.64	55.93	55.93	0.38%	5,674,165
Jan 12, 2026	56.07	56.69	55.46	55.72	55.72	2.67%	7,657,057
Jan 9, 2026	54.79	54.79	53.32	54.27	54.27	2.22%	5,106,680
Jan 8, 2026	51.40	53.14	51.23	53.09	53.09	-0.49%	5,387,334
Jan 7, 2026	53.25	53.37	51.14	53.35	53.35	-3.89%	6,218,924
Jan 6, 2026	53.49	55.69	53.40	55.51	55.51	4.48%	5,879,622
Jan 5, 2026	52.49	54.36	51.96	53.13	53.13	4.09%	5,989,776
Jan 2, 2026	52.90	53.15	49.61	51.04	51.04	-1.49%	6,397,506
Dec 31, 2025	51.88	53.01	51.44	51.81	51.81	-1.67%	3,706,760
Dec 30, 2025	53.92	53.94	52.42	52.69	52.69	0.86%	5,014,810
Dec 29, 2025	52.50	53.03	51.18	52.24	52.24	-5.69%	9,058,854
Dec 26, 2025	55.00	55.85	53.59	55.39	55.39	2.90%	6,400,987
Dec 24, 2025	53.83	54.02	52.52	53.83	53.83	-0.02%	2,249,081
Dec 23, 2025	54.24	54.37	52.78	53.84	53.84	0.19%	5,447,048
Dec 22, 2025	53.48	54.41	53.18	53.74	53.74	3.81%	5,873,003
Dec 19, 2025	50.25	52.34	50.15	51.77	51.77	3.44%	11,711,637
Dec 18, 2025	50.22	50.82	49.47	50.05	50.05	0.10%	5,063,184
Dec 17, 2025	50.40	50.60	49.19	50.00	50.00	1.50%	5,332,804
Dec 16, 2025	49.01	50.25	48.52	49.26	49.26	-0.16%	4,885,517
Dec 15, 2025	51.39	51.40	48.55	49.34	49.34	-0.78%	6,748,272
Dec 12, 2025	51.37	52.24	48.98	49.73	49.73	-1.23%	8,476,742
Dec 11, 2025	49.50	51.89	49.00	50.35	50.35	3.47%	8,126,007
Dec 10, 2025	48.02	49.31	47.00	48.66	48.66	0.52%	7,430,456
Dec 9, 2025	44.20	48.78	44.04	48.41	48.41	11.16%	17,203,943
Dec 8, 2025	44.73	44.85	43.42	43.55	43.55	-1.89%	4,134,659
Dec 5, 2025	45.06	45.84	44.05	44.39	44.39	0.43%	4,561,173
Dec 4, 2025	43.97	44.42	43.44	44.20	44.20	-0.54%	3,362,734
Dec 3, 2025	45.44	45.91	44.29	44.44	44.44	-0.91%	4,135,455
Dec 2, 2025	45.82	46.06	43.61	44.85	44.85	-2.67%	6,506,326
Dec 1, 2025	46.57	46.60	44.87	46.08	46.08	0.90%	9,831,188
Nov 28, 2025	43.97	45.97	43.60	45.67	45.67	7.23%	7,336,871
Nov 26, 2025	40.25	42.60	39.96	42.59	42.59	7.85%	7,993,643
Nov 25, 2025	38.83	40.01	38.80	39.49	39.49	1.28%	4,295,186
Nov 24, 2025	36.88	39.08	36.76	38.99	38.99	6.12%	4,443,079
Nov 21, 2025	36.08	37.13	35.82	36.74	36.60	0.71%	4,961,014
Nov 20, 2025	39.00	39.56	36.44	36.48	36.34	-6.58%	5,216,668
Nov 19, 2025	38.86	39.94	38.33	39.05	38.90	2.57%	4,553,175
Nov 18, 2025	37.64	38.25	37.01	38.07	37.92	1.82%	3,590,373
Nov 17, 2025	38.18	38.49	37.18	37.39	37.25	-2.91%	5,635,992
Nov 14, 2025	36.81	38.80	36.65	38.51	38.36	-1.38%	6,313,011
Nov 13, 2025	38.94	40.79	38.66	39.05	38.90	1.77%	9,545,019
Nov 12, 2025	37.73	39.18	37.52	38.37	38.22	2.08%	7,956,052
Nov 11, 2025	37.77	37.82	36.79	37.59	37.45	0.51%	4,861,403
Nov 10, 2025	36.18	37.79	35.97	37.40	37.26	7.44%	8,869,212
Nov 7, 2025	34.09	34.85	33.62	34.81	34.68	2.90%	3,765,200
Nov 6, 2025	34.11	34.64	33.69	33.83	33.70	0.18%	4,049,263

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.