Pan American Silver Corp. (PAAS)

NYSE: PAAS · Real-Time Price · USD

53.94

-0.86 (-1.57%)

At close: May 22, 2026, 4:00 PM EDT

54.15

+0.21 (0.39%)

After-hours: May 22, 2026, 7:58 PM EDT

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	55.66	56.97	54.98	55.58	55.40	1.74%	6,629,605
Mar 31, 2026	52.39	54.69	52.30	54.63	54.45	6.78%	5,696,358
Mar 30, 2026	52.52	52.91	50.41	51.16	50.99	-1.04%	5,585,604
Mar 27, 2026	48.89	52.20	48.88	51.70	51.53	4.13%	5,366,965
Mar 26, 2026	49.56	52.23	49.38	49.65	49.49	-3.52%	6,932,314
Mar 25, 2026	52.50	52.91	50.86	51.46	51.29	3.19%	6,369,178
Mar 24, 2026	48.44	50.15	47.67	49.87	49.71	1.49%	5,934,801
Mar 23, 2026	46.87	49.69	46.26	49.14	48.98	5.32%	10,519,724
Mar 20, 2026	48.45	48.45	46.06	46.66	46.51	-3.48%	28,015,497
Mar 19, 2026	47.56	48.89	45.94	48.34	48.18	-6.66%	15,575,008
Mar 18, 2026	52.95	53.33	51.02	51.79	51.62	-7.20%	9,949,376
Mar 17, 2026	56.80	57.95	55.12	55.81	55.63	-1.06%	7,131,669
Mar 16, 2026	55.55	56.97	54.02	56.41	56.23	0.52%	8,856,259
Mar 13, 2026	59.24	59.24	55.67	56.12	55.94	-6.58%	7,812,893