Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
51.34
-1.26 (-2.40%)
At close: Sep 4, 2026, 4:00 PM EDT
51.30
-0.05 (-0.09%)
After-hours: Sep 4, 2026, 7:57 PM EDT
Pan American Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 51.27 | 52.04 | 50.65 | 51.34 | 51.34 | -2.40% | 3,120,825 |
| Sep 3, 2026 | 53.26 | 53.26 | 51.56 | 52.60 | 52.60 | 2.06% | 4,310,240 |
| Sep 2, 2026 | 51.14 | 52.72 | 50.95 | 51.54 | 51.54 | 3.08% | 5,078,934 |
| Sep 1, 2026 | 50.00 | 52.05 | 49.72 | 50.00 | 50.00 | -3.70% | 3,403,557 |
| Aug 31, 2026 | 52.72 | 52.85 | 51.21 | 51.92 | 51.92 | -1.80% | 2,756,555 |
| Aug 28, 2026 | 55.65 | 56.00 | 52.11 | 52.87 | 52.87 | -3.68% | 6,977,258 |
| Aug 27, 2026 | 52.79 | 54.99 | 52.50 | 54.89 | 54.89 | 4.29% | 4,431,145 |
| Aug 26, 2026 | 52.72 | 53.41 | 52.49 | 52.63 | 52.63 | -2.91% | 4,385,772 |
| Aug 25, 2026 | 52.45 | 54.21 | 52.35 | 54.21 | 54.21 | 1.08% | 4,746,166 |
| Aug 24, 2026 | 52.90 | 53.71 | 52.32 | 53.63 | 53.63 | 1.41% | 5,922,599 |
| Aug 21, 2026 | 53.15 | 53.29 | 52.15 | 53.07 | 52.89 | 2.21% | 14,657,870 |
| Aug 20, 2026 | 50.07 | 52.16 | 49.51 | 51.92 | 51.74 | 3.22% | 5,083,396 |
| Aug 19, 2026 | 49.42 | 50.71 | 48.90 | 50.30 | 50.13 | 7.94% | 5,895,879 |
| Aug 18, 2026 | 47.39 | 47.81 | 46.33 | 46.60 | 46.44 | -3.14% | 4,217,413 |
| Aug 17, 2026 | 47.78 | 48.67 | 47.24 | 48.11 | 47.94 | 1.46% | 4,567,522 |
| Aug 14, 2026 | 48.45 | 48.76 | 47.07 | 47.42 | 47.26 | 0.25% | 4,418,157 |
| Aug 13, 2026 | 48.00 | 48.90 | 46.92 | 47.30 | 47.14 | -9.70% | 9,387,168 |
| Aug 12, 2026 | 53.30 | 53.50 | 52.10 | 52.38 | 52.20 | 1.14% | 4,438,075 |
| Aug 11, 2026 | 51.60 | 52.35 | 51.43 | 51.79 | 51.61 | -0.02% | 3,124,688 |
| Aug 10, 2026 | 50.76 | 52.11 | 50.15 | 51.80 | 51.62 | 1.13% | 4,568,912 |
| Aug 7, 2026 | 51.07 | 51.62 | 50.30 | 51.22 | 51.04 | 6.60% | 5,437,972 |
| Aug 6, 2026 | 47.40 | 48.52 | 47.10 | 48.05 | 47.88 | -0.39% | 3,541,542 |
| Aug 5, 2026 | 47.29 | 48.64 | 46.80 | 48.24 | 48.07 | 7.41% | 6,293,049 |
| Aug 4, 2026 | 45.00 | 45.61 | 44.44 | 44.91 | 44.75 | 2.70% | 3,483,816 |
| Aug 3, 2026 | 42.68 | 43.82 | 42.33 | 43.73 | 43.58 | 1.44% | 2,092,521 |
| Jul 31, 2026 | 43.39 | 43.53 | 42.05 | 43.11 | 42.96 | -2.09% | 3,663,095 |
| Jul 30, 2026 | 43.35 | 44.10 | 42.33 | 44.03 | 43.88 | 3.48% | 3,747,010 |
| Jul 29, 2026 | 42.78 | 43.92 | 41.64 | 42.55 | 42.40 | -1.57% | 3,546,461 |
| Jul 28, 2026 | 43.33 | 43.60 | 42.43 | 43.23 | 43.08 | -2.04% | 3,251,974 |
| Jul 27, 2026 | 44.42 | 45.00 | 43.23 | 44.13 | 43.98 | 0.23% | 2,700,684 |
| Jul 24, 2026 | 44.38 | 44.81 | 43.82 | 44.03 | 43.88 | -0.36% | 2,865,472 |
| Jul 23, 2026 | 43.80 | 44.51 | 43.33 | 44.19 | 44.04 | -2.43% | 3,125,858 |
| Jul 22, 2026 | 45.35 | 46.28 | 44.83 | 45.29 | 45.13 | 1.94% | 4,048,618 |
| Jul 21, 2026 | 43.50 | 44.60 | 43.16 | 44.43 | 44.28 | 5.31% | 4,621,448 |
| Jul 20, 2026 | 41.59 | 42.53 | 41.48 | 42.19 | 42.04 | 1.01% | 3,880,691 |
| Jul 17, 2026 | 41.11 | 42.23 | 40.76 | 41.77 | 41.63 | -0.50% | 3,520,318 |
| Jul 16, 2026 | 42.50 | 42.86 | 41.55 | 41.98 | 41.83 | -3.65% | 3,928,498 |
| Jul 15, 2026 | 44.22 | 44.30 | 42.37 | 43.57 | 43.42 | 0.14% | 3,261,492 |
| Jul 14, 2026 | 44.00 | 44.26 | 43.17 | 43.51 | 43.36 | 1.90% | 4,407,494 |
| Jul 13, 2026 | 42.82 | 43.27 | 42.26 | 42.70 | 42.55 | -2.22% | 2,929,213 |
| Jul 10, 2026 | 43.76 | 44.05 | 42.96 | 43.67 | 43.52 | -1.02% | 2,953,315 |
| Jul 9, 2026 | 43.44 | 44.30 | 42.86 | 44.12 | 43.97 | 3.57% | 3,453,927 |
| Jul 8, 2026 | 43.15 | 43.57 | 41.63 | 42.60 | 42.45 | -3.53% | 7,009,940 |
| Jul 7, 2026 | 44.77 | 45.44 | 43.48 | 44.16 | 44.01 | -1.91% | 4,494,029 |
| Jul 6, 2026 | 47.05 | 47.37 | 44.71 | 45.02 | 44.86 | -2.74% | 5,179,190 |
| Jul 2, 2026 | 45.80 | 47.15 | 45.33 | 46.29 | 46.13 | 4.42% | 5,140,141 |
| Jul 1, 2026 | 44.37 | 46.39 | 44.17 | 44.33 | 44.18 | -1.03% | 2,803,717 |
| Jun 30, 2026 | 44.86 | 45.09 | 43.73 | 44.79 | 44.63 | 0.27% | 3,635,488 |
| Jun 29, 2026 | 45.01 | 45.06 | 43.78 | 44.67 | 44.52 | -1.72% | 4,468,895 |
| Jun 26, 2026 | 45.27 | 46.53 | 45.17 | 45.45 | 45.29 | 1.02% | 4,436,070 |