Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
49.87
+0.73 (1.49%)
At close: Mar 24, 2026, 4:00 PM EDT
51.70
+1.83 (3.67%)
After-hours: Mar 24, 2026, 7:59 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 48.44 | 50.15 | 47.67 | 49.87 | 49.87 | 1.49% | 5,154,814 |
| Mar 23, 2026 | 46.87 | 49.69 | 46.26 | 49.14 | 49.14 | 5.32% | 10,330,970 |
| Mar 20, 2026 | 48.45 | 48.45 | 46.06 | 46.66 | 46.66 | -3.48% | 27,822,059 |
| Mar 19, 2026 | 47.56 | 48.89 | 45.94 | 48.34 | 48.34 | -6.66% | 15,487,924 |
| Mar 18, 2026 | 52.95 | 53.33 | 51.02 | 51.79 | 51.79 | -7.20% | 9,839,510 |
| Mar 17, 2026 | 56.80 | 57.95 | 55.12 | 55.81 | 55.81 | -1.06% | 7,056,170 |
| Mar 16, 2026 | 55.55 | 56.97 | 54.02 | 56.41 | 56.41 | 0.52% | 8,762,894 |
| Mar 13, 2026 | 59.24 | 59.24 | 55.67 | 56.12 | 56.12 | -6.58% | 7,645,768 |
| Mar 12, 2026 | 60.49 | 60.50 | 58.24 | 60.07 | 60.07 | -1.25% | 5,429,311 |
| Mar 11, 2026 | 60.19 | 60.87 | 58.69 | 60.83 | 60.83 | -1.11% | 6,503,539 |
| Mar 10, 2026 | 62.04 | 64.19 | 61.15 | 61.51 | 61.51 | 1.57% | 9,835,025 |
| Mar 9, 2026 | 58.48 | 60.67 | 56.47 | 60.56 | 60.56 | 1.68% | 7,634,376 |
| Mar 6, 2026 | 59.56 | 60.37 | 57.37 | 59.56 | 59.56 | -0.65% | 6,316,246 |
| Mar 5, 2026 | 61.85 | 61.85 | 58.04 | 59.95 | 59.95 | -3.07% | 7,513,783 |
| Mar 4, 2026 | 63.27 | 63.96 | 60.91 | 61.85 | 61.85 | 0.42% | 5,282,606 |
| Mar 3, 2026 | 63.00 | 63.00 | 58.80 | 61.59 | 61.59 | -8.10% | 10,013,023 |
| 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 |