Pan American Silver Corp. (PAAS)

NYSE: PAAS · Real-Time Price · USD

48.14

+1.61 (3.46%)

At close: Jun 12, 2026, 4:00 PM EDT

48.39

+0.25 (0.51%)

After-hours: Jun 12, 2026, 7:58 PM EDT

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.51	48.70	46.30	48.14	48.14	3.46%	5,986,287
Jun 11, 2026	43.82	46.63	43.82	46.53	46.53	5.34%	4,983,364
Jun 10, 2026	44.50	45.73	43.94	44.17	44.17	-4.25%	5,253,027
Jun 9, 2026	47.82	48.09	44.25	46.13	46.13	-2.43%	7,015,470
Jun 8, 2026	47.83	48.65	46.94	47.28	47.28	-0.63%	4,176,152
Jun 5, 2026	51.55	51.93	47.14	47.58	47.58	-10.31%	7,902,330
Jun 4, 2026	53.41	54.33	52.89	53.05	53.05	0.87%	2,807,694
Jun 3, 2026	54.09	54.50	52.54	52.59	52.59	-4.73%	4,313,949
Jun 2, 2026	56.13	56.36	54.44	55.20	55.20	-0.54%	3,769,342
Jun 1, 2026	55.41	56.46	54.13	55.50	55.50	-2.61%	4,081,606
May 29, 2026	55.00	57.06	54.54	56.99	56.99	3.32%	4,063,167
May 28, 2026	52.76	55.83	52.22	55.16	55.16	3.45%	3,388,709
May 27, 2026	53.33	54.37	52.93	53.32	53.32	-3.67%	3,154,548
May 26, 2026	55.38	55.94	54.53	55.35	55.35	2.61%	2,764,808
May 22, 2026	54.41	54.63	53.13	53.94	53.94	-1.57%	2,518,171
May 21, 2026	53.80	55.63	53.36	54.80	54.80	-0.05%	2,910,138
May 20, 2026	53.38	55.17	52.86	54.83	54.83	3.71%	4,154,810
May 19, 2026	53.69	54.40	52.67	52.87	52.87	-3.89%	7,040,319
May 18, 2026	56.68	57.41	54.78	55.19	55.01	-2.15%	12,110,420
May 15, 2026	58.12	58.22	55.83	56.40	56.22	-7.68%	7,443,910
May 14, 2026	63.11	63.28	60.85	61.09	60.89	-4.04%	3,632,647
May 13, 2026	63.99	64.94	62.28	63.66	63.45	-0.19%	4,786,688
May 12, 2026	61.08	64.27	60.26	63.78	63.57	2.39%	5,383,802
May 11, 2026	61.00	62.69	60.80	62.29	62.09	5.33%	6,344,441
May 8, 2026	58.94	60.24	58.46	59.14	58.95	2.30%	5,956,802
May 7, 2026	59.05	61.34	57.79	57.81	57.62	2.16%	7,512,007
May 6, 2026	54.34	56.96	53.86	56.59	56.41	12.02%	8,610,588
May 5, 2026	52.11	52.11	50.46	50.52	50.36	-1.15%	3,526,422
May 4, 2026	50.83	51.92	50.69	51.11	50.94	-1.35%	4,151,337
May 1, 2026	52.40	53.43	51.73	51.81	51.64	-0.92%	4,452,130
Apr 30, 2026	53.72	53.72	51.81	52.29	52.12	1.97%	5,198,688
Apr 29, 2026	51.57	51.63	50.51	51.28	51.11	-2.12%	4,523,458
Apr 28, 2026	53.64	53.91	52.07	52.39	52.22	-5.14%	6,122,100
Apr 27, 2026	55.44	55.62	54.43	55.23	55.05	-1.36%	4,052,967
Apr 24, 2026	55.63	56.26	54.72	55.99	55.81	1.58%	3,968,758
Apr 23, 2026	55.50	56.04	53.85	55.12	54.94	-2.37%	4,774,196
Apr 22, 2026	57.11	57.43	56.10	56.46	56.28	1.53%	3,500,818
Apr 21, 2026	58.03	58.29	55.59	55.61	55.43	-5.26%	5,334,386
Apr 20, 2026	58.52	58.89	57.75	58.70	58.51	-0.61%	3,239,106
Apr 17, 2026	58.38	60.56	58.04	59.06	58.87	4.51%	6,294,476
Apr 16, 2026	57.81	58.20	56.47	56.51	56.33	-1.45%	3,977,442
Apr 15, 2026	57.75	58.73	56.78	57.34	57.15	-1.34%	4,187,970
Apr 14, 2026	58.50	59.09	57.85	58.12	57.93	1.48%	3,846,312
Apr 13, 2026	56.46	57.62	56.26	57.27	57.08	-0.64%	3,093,054
Apr 10, 2026	57.20	58.25	57.12	57.64	57.45	1.39%	2,867,519
Apr 9, 2026	57.48	58.67	56.14	56.85	56.66	-0.91%	4,054,001
Apr 8, 2026	59.38	59.90	56.32	57.37	57.18	2.08%	6,066,991
Apr 7, 2026	55.61	56.29	54.21	56.20	56.02	0.43%	5,060,419
Apr 6, 2026	55.97	56.46	55.51	55.96	55.78	0.34%	3,648,592
Apr 2, 2026	52.88	56.26	52.68	55.77	55.59	0.34%	5,108,409