Pan American Silver Corp. (PAAS)

NYSE: PAAS · Real-Time Price · USD

48.04

+0.53 (1.12%)

At close: Sep 25, 2026, 4:00 PM EDT

47.84

-0.20 (-0.42%)

After-hours: Sep 25, 2026, 7:59 PM EDT

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.57	48.25	47.16	48.04	48.04	1.12%	2,120,864
Sep 24, 2026	47.50	47.60	46.61	47.51	47.51	-1.25%	3,105,077
Sep 23, 2026	49.35	49.39	47.80	48.11	48.11	-5.39%	4,003,040
Sep 22, 2026	48.67	51.24	48.56	50.85	50.85	4.31%	3,000,388
Sep 21, 2026	50.30	50.30	48.31	48.75	48.75	-2.48%	2,837,724
Sep 18, 2026	50.18	50.38	49.06	49.99	49.99	0.75%	3,336,772
Sep 17, 2026	49.22	50.20	48.46	49.62	49.62	4.33%	2,700,218
Sep 16, 2026	49.21	49.28	46.74	47.56	47.56	-1.78%	3,060,147
Sep 15, 2026	48.72	48.82	47.73	48.42	48.42	-0.45%	1,842,490
Sep 14, 2026	48.74	49.15	47.92	48.64	48.64	-3.38%	3,300,478
Sep 11, 2026	51.32	51.96	50.06	50.34	50.34	-0.61%	2,475,001
Sep 10, 2026	50.93	51.60	50.47	50.65	50.65	-4.25%	3,169,028
Sep 9, 2026	52.06	53.31	52.01	52.90	52.90	3.73%	5,051,552
Sep 8, 2026	51.50	52.13	50.98	51.00	51.00	-0.66%	2,568,400
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