Pan American Silver Corp. (PAAS)

NYSE: PAAS · Real-Time Price · USD

46.29

+1.96 (4.42%)

At close: Jul 2, 2026, 4:00 PM EDT

46.47

+0.18 (0.39%)

After-hours: Jul 2, 2026, 7:58 PM EDT

Pan American Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	54.09	54.50	52.54	52.59	52.59	-4.73%	4,313,949
Jun 2, 2026	56.13	56.36	54.44	55.20	55.20	-0.54%	3,769,342
Jun 1, 2026	55.41	56.46	54.13	55.50	55.50	-2.61%	4,081,606
May 29, 2026	55.00	57.06	54.54	56.99	56.99	3.32%	4,063,167
May 28, 2026	52.76	55.83	52.22	55.16	55.16	3.45%	3,388,709
May 27, 2026	53.33	54.37	52.93	53.32	53.32	-3.67%	3,154,548
May 26, 2026	55.38	55.94	54.53	55.35	55.35	2.61%	2,764,808
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