Pan American Silver Corp. (BCBA:PAAS)
Argentina
· Delayed Price · Currency is ARS 33,120
+120 (0.36%)
At close: Feb 27, 2026
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32,980.00 | 34,040.00 | 32,940.00 | 33,120.00 | 33,120.00 | 0.36% | 27,093 |
| Feb 26, 2026 | 31,600.00 | 33,080.00 | 31,180.00 | 33,000.00 | 33,000.00 | 3.77% | 12,712 |
| Feb 25, 2026 | 32,060.00 | 32,500.00 | 31,340.00 | 31,800.00 | 31,800.00 | 0.95% | 15,099 |
| Feb 24, 2026 | 30,980.00 | 31,580.00 | 30,180.00 | 31,500.00 | 31,500.00 | 1.09% | 9,529 |
| Feb 23, 2026 | 31,080.00 | 31,820.00 | 30,760.00 | 31,160.00 | 31,160.00 | 1.37% | 13,079 |
| Feb 20, 2026 | 29,440.00 | 30,820.00 | 29,320.00 | 30,740.00 | 30,740.00 | 4.56% | 17,634 |
| Feb 19, 2026 | 28,920.00 | 29,500.00 | 27,560.00 | 29,400.00 | 29,400.00 | 5.45% | 22,121 |
| Feb 18, 2026 | 28,200.00 | 28,520.00 | 27,760.00 | 27,880.00 | 27,880.00 | -1.62% | 8,708 |
| Feb 13, 2026 | 27,580.00 | 28,600.00 | 27,120.00 | 28,340.00 | 28,340.00 | 2.83% | 17,870 |
| Feb 12, 2026 | 29,300.00 | 29,300.00 | 27,240.00 | 27,560.00 | 27,560.00 | -6.45% | 16,046 |
| Feb 11, 2026 | 29,720.00 | 30,160.00 | 28,740.00 | 29,460.00 | 29,460.00 | 0.07% | 10,275 |
| Feb 10, 2026 | 28,960.00 | 29,520.00 | 28,540.00 | 29,440.00 | 29,440.00 | 1.73% | 9,742 |
| Feb 9, 2026 | 27,600.00 | 29,100.00 | 27,600.00 | 28,940.00 | 28,940.00 | 5.62% | 29,832 |
| Feb 6, 2026 | 26,760.00 | 27,500.00 | 26,680.00 | 27,400.00 | 27,400.00 | 3.01% | 12,475 |
| Feb 5, 2026 | 27,440.00 | 27,900.00 | 26,300.00 | 26,600.00 | 26,600.00 | -6.40% | 16,059 |
| Feb 4, 2026 | 29,000.00 | 29,740.00 | 27,360.00 | 28,420.00 | 28,420.00 | 1.86% | 23,340 |
| Feb 3, 2026 | 27,620.00 | 29,060.00 | 27,440.00 | 27,900.00 | 27,900.00 | 4.65% | 18,454 |
| Feb 2, 2026 | 27,800.00 | 28,140.00 | 26,200.00 | 26,660.00 | 26,660.00 | -4.31% | 23,421 |
| Jan 30, 2026 | 30,400.00 | 30,400.00 | 27,020.00 | 27,860.00 | 27,860.00 | -11.50% | 53,067 |
| Jan 29, 2026 | 33,420.00 | 34,180.00 | 30,720.00 | 31,480.00 | 31,480.00 | -3.79% | 32,475 |
| Jan 28, 2026 | 33,000.00 | 33,320.00 | 31,840.00 | 32,720.00 | 32,720.00 | 2.19% | 32,754 |
| Jan 27, 2026 | 32,940.00 | 33,620.00 | 31,200.00 | 32,020.00 | 32,020.00 | -2.79% | 33,366 |
| Jan 26, 2026 | 34,220.00 | 35,160.00 | 32,880.00 | 32,940.00 | 32,940.00 | 0.61% | 65,256 |
| Jan 23, 2026 | 31,460.00 | 32,980.00 | 31,460.00 | 32,740.00 | 32,740.00 | 6.51% | 33,029 |
| Jan 22, 2026 | 28,920.00 | 31,120.00 | 28,760.00 | 30,740.00 | 30,740.00 | 6.51% | 27,846 |
| Jan 21, 2026 | 29,900.00 | 30,540.00 | 28,620.00 | 28,860.00 | 28,860.00 | -2.37% | 27,363 |
| Jan 20, 2026 | 28,680.00 | 29,800.00 | 28,680.00 | 29,560.00 | 29,560.00 | 4.67% | 34,482 |
| Jan 19, 2026 | 27,900.00 | 31,000.00 | 27,100.00 | 28,240.00 | 28,240.00 | 1.88% | 13,050 |
| Jan 16, 2026 | 28,200.00 | 28,200.00 | 26,960.00 | 27,720.00 | 27,720.00 | -1.70% | 12,411 |
| Jan 15, 2026 | 28,680.00 | 28,680.00 | 27,500.00 | 28,200.00 | 28,200.00 | -1.47% | 12,320 |
| Jan 14, 2026 | 29,020.00 | 29,440.00 | 27,840.00 | 28,620.00 | 28,620.00 | - | 19,124 |
| Jan 13, 2026 | 28,720.00 | 29,180.00 | 28,360.00 | 28,620.00 | 28,620.00 | -0.07% | 19,617 |
| Jan 12, 2026 | 28,720.00 | 29,200.00 | 28,220.00 | 28,640.00 | 28,640.00 | 3.92% | 24,000 |
| Jan 9, 2026 | 26,860.00 | 27,920.00 | 26,860.00 | 27,560.00 | 27,560.00 | 2.53% | 15,701 |
| Jan 8, 2026 | 27,220.00 | 27,220.00 | 26,080.00 | 26,880.00 | 26,880.00 | -1.18% | 12,475 |
| Jan 7, 2026 | 27,820.00 | 27,820.00 | 26,200.00 | 27,200.00 | 27,200.00 | -3.34% | 17,744 |
| Jan 6, 2026 | 27,020.00 | 28,500.00 | 27,020.00 | 28,140.00 | 28,140.00 | 3.38% | 26,782 |
| Jan 5, 2026 | 26,160.00 | 27,840.00 | 26,160.00 | 27,220.00 | 27,220.00 | 4.93% | 22,629 |
| Jan 2, 2026 | 28,000.00 | 28,000.00 | 25,480.00 | 25,940.00 | 25,940.00 | -3.21% | 27,416 |
| Dec 30, 2025 | 27,580.00 | 27,740.00 | 26,720.00 | 26,800.00 | 26,800.00 | 0.60% | 21,703 |
| Dec 29, 2025 | 28,680.00 | 28,680.00 | 26,160.00 | 26,640.00 | 26,640.00 | -11.14% | 35,514 |
| Dec 26, 2025 | 27,880.00 | 31,000.00 | 27,760.00 | 29,980.00 | 29,980.00 | 9.74% | 18,451 |
| Dec 24, 2025 | 27,400.00 | 27,680.00 | 26,860.00 | 27,320.00 | 27,320.00 | -0.87% | 2,536 |
| Dec 23, 2025 | 27,600.00 | 28,620.00 | 27,100.00 | 27,560.00 | 27,560.00 | -0.36% | 16,097 |
| Dec 22, 2025 | 27,520.00 | 28,000.00 | 27,440.00 | 27,660.00 | 27,660.00 | 2.44% | 24,338 |
| Dec 19, 2025 | 25,780.00 | 27,020.00 | 25,600.00 | 27,000.00 | 27,000.00 | 5.14% | 17,171 |
| Dec 18, 2025 | 25,780.00 | 26,280.00 | 25,420.00 | 25,680.00 | 25,680.00 | -0.16% | 11,550 |
| Dec 17, 2025 | 26,200.00 | 26,400.00 | 25,400.00 | 25,720.00 | 25,720.00 | 1.10% | 8,645 |
| Dec 16, 2025 | 25,380.00 | 25,800.00 | 24,850.00 | 25,440.00 | 25,440.00 | 0.32% | 6,964 |
| Dec 15, 2025 | 25,300.00 | 26,280.00 | 24,560.00 | 25,360.00 | 25,360.00 | 0.79% | 14,717 |
| Dec 12, 2025 | 25,720.00 | 26,260.00 | 24,640.00 | 25,160.00 | 25,160.00 | -1.87% | 17,687 |
| Dec 11, 2025 | 24,350.00 | 26,100.00 | 24,290.00 | 25,640.00 | 25,640.00 | 5.56% | 20,587 |
| Dec 10, 2025 | 23,950.00 | 24,450.00 | 23,640.00 | 24,290.00 | 24,290.00 | 1.25% | 14,059 |
| Dec 9, 2025 | 22,250.00 | 24,450.00 | 21,780.00 | 23,990.00 | 23,990.00 | 7.97% | 25,972 |
| Dec 5, 2025 | 22,560.00 | 22,980.00 | 22,180.00 | 22,220.00 | 22,220.00 | -0.04% | 5,587 |
| Dec 4, 2025 | 22,470.00 | 22,470.00 | 21,800.00 | 22,230.00 | 22,230.00 | -1.07% | 9,158 |
| Dec 3, 2025 | 22,530.00 | 23,250.00 | 22,380.00 | 22,470.00 | 22,470.00 | -0.40% | 8,362 |
| Dec 2, 2025 | 23,550.00 | 23,550.00 | 22,100.00 | 22,560.00 | 22,560.00 | -2.97% | 14,396 |
| Dec 1, 2025 | 23,370.00 | 23,790.00 | 22,600.00 | 23,250.00 | 23,250.00 | 0.82% | 49,025 |
| Nov 28, 2025 | 21,950.00 | 23,300.00 | 21,860.00 | 23,060.00 | 23,060.00 | 5.54% | 18,291 |
| Nov 27, 2025 | 21,700.00 | 23,640.00 | 21,370.00 | 21,850.00 | 21,850.00 | 0.78% | 6,419 |
| Nov 26, 2025 | 20,110.00 | 21,720.00 | 20,110.00 | 21,680.00 | 21,680.00 | 7.11% | 17,419 |
| Nov 25, 2025 | 19,140.00 | 20,290.00 | 19,140.00 | 20,240.00 | 20,240.00 | 9.41% | 14,933 |
| Nov 21, 2025 | 17,880.00 | 18,610.00 | 17,870.00 | 18,500.00 | 18,433.52 | 1.43% | 1,930 |
| Nov 20, 2025 | 19,140.00 | 19,480.00 | 18,000.00 | 18,240.00 | 18,174.46 | -4.45% | 21,576 |
| Nov 19, 2025 | 18,750.00 | 19,500.00 | 18,750.00 | 19,090.00 | 19,021.40 | 2.09% | 10,006 |
| Nov 18, 2025 | 18,500.00 | 18,890.00 | 18,280.00 | 18,700.00 | 18,632.80 | 1.41% | 4,611 |
| Nov 17, 2025 | 19,000.00 | 19,220.00 | 18,370.00 | 18,440.00 | 18,373.74 | -3.05% | 7,226 |
| Nov 14, 2025 | 18,900.00 | 19,250.00 | 18,070.00 | 19,020.00 | 18,951.65 | -1.65% | 12,620 |
| Nov 13, 2025 | 19,350.00 | 20,000.00 | 18,890.00 | 19,340.00 | 19,270.50 | 1.74% | 28,666 |
| Nov 12, 2025 | 18,440.00 | 19,290.00 | 18,420.00 | 19,010.00 | 18,941.69 | 3.09% | 29,051 |
| Nov 11, 2025 | 18,900.00 | 18,900.00 | 18,140.00 | 18,440.00 | 18,373.74 | -0.65% | 11,488 |
| Nov 10, 2025 | 17,110.00 | 18,600.00 | 17,100.00 | 18,560.00 | 18,493.31 | 9.11% | 23,013 |
| Nov 7, 2025 | 16,980.00 | 17,220.00 | 16,740.00 | 17,010.00 | 16,948.88 | - | 4,512 |
| Nov 6, 2025 | 17,030.00 | 17,300.00 | 16,890.00 | 17,010.00 | 16,948.88 | 0.95% | 9,979 |
| Nov 5, 2025 | 16,900.00 | 17,130.00 | 16,700.00 | 16,850.00 | 16,789.45 | 0.30% | 5,115 |
| Nov 4, 2025 | 17,650.00 | 17,650.00 | 16,630.00 | 16,800.00 | 16,739.63 | -4.82% | 7,271 |
| Nov 3, 2025 | 17,710.00 | 19,050.00 | 17,320.00 | 17,650.00 | 17,586.58 | -0.28% | 12,454 |
| Oct 31, 2025 | 17,750.00 | 17,750.00 | 17,330.00 | 17,700.00 | 17,636.40 | 0.06% | 10,679 |
| Oct 30, 2025 | 17,400.00 | 17,890.00 | 17,340.00 | 17,690.00 | 17,626.43 | 1.73% | 19,160 |
| Oct 29, 2025 | 17,800.00 | 17,800.00 | 17,220.00 | 17,390.00 | 17,327.51 | -0.51% | 16,877 |
| Oct 28, 2025 | 16,810.00 | 17,570.00 | 16,750.00 | 17,480.00 | 17,417.19 | 4.23% | 11,024 |
| Oct 27, 2025 | 18,550.00 | 18,550.00 | 16,000.00 | 16,770.00 | 16,709.74 | -11.27% | 19,551 |
| Oct 24, 2025 | 18,680.00 | 19,120.00 | 18,480.00 | 18,900.00 | 18,832.09 | 0.75% | 6,885 |
| Oct 23, 2025 | 19,350.00 | 19,550.00 | 18,680.00 | 18,760.00 | 18,692.59 | -2.29% | 8,753 |
| Oct 22, 2025 | 18,720.00 | 19,310.00 | 18,180.00 | 19,200.00 | 19,131.01 | 1.05% | 10,134 |
| Oct 21, 2025 | 19,750.00 | 19,750.00 | 18,200.00 | 19,000.00 | 18,931.73 | -7.45% | 33,307 |
| Oct 20, 2025 | 19,920.00 | 20,710.00 | 19,810.00 | 20,530.00 | 20,456.23 | 3.74% | 8,071 |
| Oct 17, 2025 | 20,500.00 | 20,690.00 | 19,120.00 | 19,790.00 | 19,718.89 | -4.99% | 17,113 |
| Oct 16, 2025 | 20,020.00 | 20,960.00 | 19,810.00 | 20,830.00 | 20,755.15 | 4.05% | 11,536 |
| Oct 15, 2025 | 19,500.00 | 20,170.00 | 19,500.00 | 20,020.00 | 19,948.06 | 3.14% | 11,733 |
| Oct 14, 2025 | 19,290.00 | 19,750.00 | 19,040.00 | 19,410.00 | 19,340.25 | -0.46% | 14,649 |
| Oct 13, 2025 | 18,530.00 | 19,700.00 | 18,530.00 | 19,500.00 | 19,429.93 | 4.28% | 14,165 |
| Oct 9, 2025 | 21,000.00 | 21,240.00 | 18,530.00 | 18,700.00 | 18,632.80 | -8.91% | 18,473 |
| Oct 8, 2025 | 20,950.00 | 21,240.00 | 20,450.00 | 20,530.00 | 20,456.23 | 0.20% | 13,921 |
| Oct 7, 2025 | 20,200.00 | 20,570.00 | 20,030.00 | 20,490.00 | 20,416.37 | 1.24% | 11,374 |
| Oct 6, 2025 | 19,900.00 | 20,600.00 | 19,900.00 | 20,240.00 | 20,167.27 | 1.96% | 13,385 |
| Oct 3, 2025 | 20,410.00 | 20,620.00 | 19,800.00 | 19,850.00 | 19,778.67 | -2.12% | 13,852 |
| Oct 2, 2025 | 20,450.00 | 20,920.00 | 19,600.00 | 20,280.00 | 20,207.13 | -1.65% | 21,052 |
| Oct 1, 2025 | 20,140.00 | 21,080.00 | 20,140.00 | 20,620.00 | 20,545.90 | 4.14% | 16,564 |