Pan American Silver Corp. (PAAS)

NYSE: PAAS · Real-Time Price · USD

47.42

+0.12 (0.25%)

At close: Aug 14, 2026, 4:00 PM EDT

47.62

+0.20 (0.42%)

After-hours: Aug 14, 2026, 7:57 PM EDT

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.45	48.76	47.07	47.42	47.42	0.25%	4,412,562
Aug 13, 2026	48.00	48.90	46.92	47.30	47.30	-9.70%	9,350,811
Aug 12, 2026	53.30	53.50	52.10	52.38	52.38	1.14%	4,067,387
Aug 11, 2026	51.60	52.35	51.43	51.79	51.79	-0.02%	2,800,730
Aug 10, 2026	50.76	52.11	50.15	51.80	51.80	1.13%	4,508,011
Aug 7, 2026	51.07	51.62	50.30	51.22	51.22	6.60%	5,270,558
Aug 6, 2026	47.40	48.52	47.10	48.05	48.05	-0.39%	3,534,119
Aug 5, 2026	47.29	48.64	46.80	48.24	48.24	7.41%	6,235,442
Aug 4, 2026	45.00	45.61	44.44	44.91	44.91	2.70%	3,459,627
Aug 3, 2026	42.68	43.82	42.33	43.73	43.73	1.44%	2,064,791
Jul 31, 2026	43.39	43.53	42.05	43.11	43.11	-2.09%	3,137,538
Jul 30, 2026	43.35	44.10	42.33	44.03	44.03	3.48%	3,578,927
Jul 29, 2026	42.78	43.92	41.64	42.55	42.55	-1.57%	3,459,427
Jul 28, 2026	43.33	43.60	42.43	43.23	43.23	-2.04%	2,772,148
Jul 27, 2026	44.42	45.00	43.23	44.13	44.13	0.23%	2,440,566
Jul 24, 2026	44.38	44.81	43.82	44.03	44.03	-0.36%	2,438,151
Jul 23, 2026	43.80	44.51	43.33	44.19	44.19	-2.43%	2,765,284
Jul 22, 2026	45.35	46.28	44.83	45.29	45.29	1.94%	4,002,158
Jul 21, 2026	43.50	44.60	43.16	44.43	44.43	5.31%	4,607,194
Jul 20, 2026	41.59	42.53	41.48	42.19	42.19	1.01%	3,849,376
Jul 17, 2026	41.11	42.23	40.76	41.77	41.77	-0.50%	3,503,287
Jul 16, 2026	42.50	42.86	41.55	41.98	41.98	-3.65%	3,893,323
Jul 15, 2026	44.22	44.30	42.37	43.57	43.57	0.14%	3,207,827
Jul 14, 2026	44.00	44.26	43.17	43.51	43.51	1.90%	4,309,085
Jul 13, 2026	42.82	43.27	42.26	42.70	42.70	-2.22%	2,889,509
Jul 10, 2026	43.76	44.05	42.96	43.67	43.67	-1.02%	2,949,567
Jul 9, 2026	43.44	44.30	42.86	44.12	44.12	3.57%	3,431,203
Jul 8, 2026	43.15	43.57	41.63	42.60	42.60	-3.53%	6,878,997
Jul 7, 2026	44.77	45.44	43.48	44.16	44.16	-1.91%	4,462,668
Jul 6, 2026	47.05	47.37	44.71	45.02	45.02	-2.74%	5,095,020
Jul 2, 2026	45.80	47.15	45.33	46.29	46.29	4.42%	5,076,940
Jul 1, 2026	44.37	46.39	44.17	44.33	44.33	-1.03%	2,780,974
Jun 30, 2026	44.86	45.09	43.73	44.79	44.79	0.27%	3,579,619
Jun 29, 2026	45.01	45.06	43.78	44.67	44.67	-1.72%	4,344,562
Jun 26, 2026	45.27	46.53	45.17	45.45	45.45	1.02%	4,340,142
Jun 25, 2026	45.27	45.69	44.18	44.99	44.99	1.35%	4,238,519
Jun 24, 2026	44.31	45.84	43.74	44.39	44.39	-3.96%	7,125,345
Jun 23, 2026	46.47	47.21	45.90	46.22	46.22	-5.50%	4,334,547
Jun 22, 2026	48.80	49.26	48.28	48.91	48.91	-0.18%	3,543,873
Jun 18, 2026	50.38	51.70	48.67	49.00	49.00	-2.89%	6,080,308
Jun 17, 2026	52.03	53.99	50.36	50.46	50.46	-2.81%	5,665,026
Jun 16, 2026	51.28	52.48	51.03	51.92	51.92	1.86%	3,451,796
Jun 15, 2026	51.70	52.78	50.78	50.97	50.97	5.88%	7,221,922
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