Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
51.11
-0.70 (-1.35%)
At close: May 4, 2026, 4:00 PM EDT
51.07
-0.04 (-0.08%)
After-hours: May 4, 2026, 7:59 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 50.83 | 51.92 | 50.69 | 51.11 | 51.11 | -1.35% | 3,965,071 |
| May 1, 2026 | 52.40 | 53.43 | 51.73 | 51.81 | 51.81 | -0.92% | 4,339,313 |
| Apr 30, 2026 | 53.72 | 53.72 | 51.81 | 52.29 | 52.29 | 1.97% | 4,758,924 |
| Apr 29, 2026 | 51.57 | 51.63 | 50.51 | 51.28 | 51.28 | -2.12% | 4,412,218 |
| Apr 28, 2026 | 53.64 | 53.91 | 52.07 | 52.39 | 52.39 | -5.14% | 5,423,029 |
| Apr 27, 2026 | 55.44 | 55.62 | 54.43 | 55.23 | 55.23 | -1.36% | 3,573,570 |
| Apr 24, 2026 | 55.63 | 56.26 | 54.72 | 55.99 | 55.99 | 1.58% | 3,879,307 |
| Apr 23, 2026 | 55.50 | 56.04 | 53.85 | 55.12 | 55.12 | -2.37% | 4,749,173 |
| Apr 22, 2026 | 57.11 | 57.43 | 56.10 | 56.46 | 56.46 | 1.53% | 3,444,630 |
| Apr 21, 2026 | 58.03 | 58.29 | 55.59 | 55.61 | 55.61 | -5.26% | 5,262,012 |
| Apr 20, 2026 | 58.52 | 58.89 | 57.75 | 58.70 | 58.70 | -0.61% | 3,210,057 |
| Apr 17, 2026 | 58.38 | 60.56 | 58.04 | 59.06 | 59.06 | 4.51% | 6,202,297 |
| Apr 16, 2026 | 57.81 | 58.20 | 56.47 | 56.51 | 56.51 | -1.45% | 3,886,240 |
| Apr 15, 2026 | 57.75 | 58.73 | 56.78 | 57.34 | 57.34 | -1.34% | 3,983,191 |
| Apr 14, 2026 | 58.50 | 59.09 | 57.85 | 58.12 | 58.12 | 1.48% | 3,788,736 |
| Apr 13, 2026 | 56.46 | 57.62 | 56.26 | 57.27 | 57.27 | -0.64% | 3,002,954 |
| Apr 10, 2026 | 57.20 | 58.25 | 57.12 | 57.64 | 57.64 | 1.39% | 2,840,753 |
| Apr 9, 2026 | 57.48 | 58.67 | 56.14 | 56.85 | 56.85 | -0.91% | 4,036,609 |
| Apr 8, 2026 | 59.38 | 59.90 | 56.32 | 57.37 | 57.37 | 2.08% | 5,715,873 |
| Apr 7, 2026 | 55.61 | 56.29 | 54.21 | 56.20 | 56.20 | 0.43% | 4,926,419 |
| Apr 6, 2026 | 55.97 | 56.46 | 55.51 | 55.96 | 55.96 | 0.34% | 3,530,452 |
| Apr 2, 2026 | 52.88 | 56.26 | 52.68 | 55.77 | 55.77 | 0.34% | 5,052,768 |
| Apr 1, 2026 | 55.66 | 56.97 | 54.98 | 55.58 | 55.58 | 1.74% | 6,503,784 |
| Mar 31, 2026 | 52.39 | 54.69 | 52.30 | 54.63 | 54.63 | 6.78% | 5,589,297 |
| Mar 30, 2026 | 52.52 | 52.91 | 50.41 | 51.16 | 51.16 | -1.04% | 5,541,210 |
| Mar 27, 2026 | 48.89 | 52.20 | 48.88 | 51.70 | 51.70 | 4.13% | 5,292,308 |
| Mar 26, 2026 | 49.56 | 52.23 | 49.38 | 49.65 | 49.65 | -3.52% | 6,399,518 |
| Mar 25, 2026 | 52.50 | 52.91 | 50.86 | 51.46 | 51.46 | 3.19% | 6,208,115 |
| 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 |