Pan American Silver Corp. (TSX:PAAS)
Canada
· Delayed Price · Currency is CAD 81.96
-2.46 (-2.91%)
At close: Mar 5, 2026
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.04 | 84.06 | 79.56 | 81.96 | 81.96 | -2.91% | 1,636,141 |
| Mar 4, 2026 | 86.13 | 86.60 | 83.27 | 84.42 | 84.42 | 0.27% | 909,667 |
| Mar 3, 2026 | 86.30 | 86.30 | 80.75 | 84.19 | 84.19 | -8.15% | 1,301,871 |
| Mar 2, 2026 | 93.60 | 93.75 | 88.75 | 91.66 | 91.66 | -2.05% | 1,345,383 |
| Feb 27, 2026 | 92.99 | 94.05 | 91.74 | 93.58 | 93.33 | 1.31% | 1,976,545 |
| Feb 26, 2026 | 87.53 | 92.40 | 86.88 | 92.37 | 92.13 | 5.04% | 1,649,625 |
| Feb 25, 2026 | 90.90 | 90.90 | 87.81 | 87.94 | 87.71 | -1.81% | 713,120 |
| Feb 24, 2026 | 86.63 | 90.00 | 85.73 | 89.56 | 89.33 | 0.22% | 806,682 |
| Feb 23, 2026 | 89.48 | 90.51 | 87.74 | 89.36 | 89.13 | 0.87% | 1,115,658 |
| Feb 20, 2026 | 84.44 | 88.83 | 82.75 | 88.59 | 88.36 | 5.65% | 1,503,415 |
| Feb 19, 2026 | 80.00 | 84.28 | 78.48 | 83.85 | 83.63 | 5.43% | 1,001,528 |
| Feb 18, 2026 | 78.35 | 79.84 | 77.43 | 79.53 | 79.32 | 4.02% | 767,396 |
| Feb 17, 2026 | 77.25 | 77.25 | 73.27 | 76.46 | 76.26 | -3.22% | 820,236 |
| Feb 13, 2026 | 76.22 | 79.29 | 75.72 | 79.00 | 78.79 | 6.31% | 819,611 |
| Feb 12, 2026 | 80.27 | 80.63 | 74.21 | 74.31 | 74.12 | -8.61% | 1,821,724 |
| Feb 11, 2026 | 83.10 | 83.45 | 79.70 | 81.31 | 81.10 | 1.12% | 773,848 |
| Feb 10, 2026 | 79.11 | 81.10 | 78.66 | 80.41 | 80.20 | 0.50% | 691,511 |
| Feb 9, 2026 | 77.13 | 80.10 | 77.11 | 80.01 | 79.80 | 6.03% | 842,713 |
| Feb 6, 2026 | 72.80 | 75.65 | 72.52 | 75.46 | 75.26 | 5.17% | 1,202,149 |
| Feb 5, 2026 | 73.82 | 76.33 | 71.43 | 71.75 | 71.56 | -8.68% | 1,475,508 |
| Feb 4, 2026 | 79.12 | 80.12 | 75.10 | 78.57 | 78.36 | 1.66% | 1,140,212 |
| Feb 3, 2026 | 78.16 | 78.28 | 74.85 | 77.29 | 77.09 | 5.56% | 1,558,068 |
| Feb 2, 2026 | 73.99 | 76.47 | 72.06 | 73.22 | 73.03 | -1.31% | 1,354,813 |
| Jan 30, 2026 | 76.09 | 80.47 | 73.42 | 74.19 | 74.00 | -12.98% | 2,633,897 |
| Jan 29, 2026 | 90.57 | 91.11 | 82.66 | 85.26 | 85.04 | -4.53% | 1,535,836 |
| Jan 28, 2026 | 89.10 | 89.59 | 85.95 | 89.31 | 89.08 | 2.28% | 1,447,204 |
| Jan 27, 2026 | 88.49 | 88.75 | 84.15 | 87.32 | 87.09 | -1.78% | 1,373,065 |
| Jan 26, 2026 | 95.01 | 95.39 | 88.78 | 88.90 | 88.67 | 0.63% | 1,502,542 |
| Jan 23, 2026 | 87.04 | 89.85 | 85.95 | 88.34 | 88.11 | 3.84% | 1,596,003 |
| Jan 22, 2026 | 79.93 | 85.29 | 79.53 | 85.07 | 84.85 | 7.63% | 1,004,090 |
| Jan 21, 2026 | 82.58 | 82.69 | 78.17 | 79.04 | 78.83 | -2.41% | 1,444,794 |
| Jan 20, 2026 | 80.00 | 81.74 | 79.25 | 80.99 | 80.78 | 3.12% | 1,174,604 |
| Jan 19, 2026 | 78.70 | 79.79 | 77.61 | 78.54 | 78.33 | 2.27% | 471,118 |
| Jan 16, 2026 | 76.31 | 76.80 | 74.25 | 76.80 | 76.60 | -1.03% | 1,113,362 |
| Jan 15, 2026 | 76.82 | 77.83 | 75.47 | 77.60 | 77.40 | -0.40% | 1,247,216 |
| Jan 14, 2026 | 79.25 | 79.30 | 76.17 | 77.91 | 77.71 | 0.30% | 997,895 |
| Jan 13, 2026 | 78.08 | 79.38 | 77.31 | 77.68 | 77.48 | 0.47% | 855,646 |
| Jan 12, 2026 | 77.78 | 78.65 | 77.00 | 77.32 | 77.12 | 2.40% | 1,060,836 |
| Jan 9, 2026 | 74.95 | 75.90 | 74.14 | 75.51 | 75.31 | 2.62% | 740,713 |
| Jan 8, 2026 | 71.21 | 73.65 | 71.08 | 73.58 | 73.39 | -0.38% | 594,368 |
| Jan 7, 2026 | 73.62 | 73.91 | 70.55 | 73.86 | 73.67 | -3.69% | 1,108,499 |
| Jan 6, 2026 | 73.57 | 76.83 | 73.50 | 76.69 | 76.49 | 4.87% | 944,749 |
| Jan 5, 2026 | 72.18 | 74.86 | 71.72 | 73.13 | 72.94 | 4.40% | 1,088,745 |
| Jan 2, 2026 | 72.54 | 72.89 | 68.14 | 70.05 | 69.87 | -1.56% | 913,408 |
| Dec 31, 2025 | 70.74 | 72.63 | 70.74 | 71.16 | 70.97 | -1.32% | 535,870 |
| Dec 30, 2025 | 73.60 | 73.81 | 71.85 | 72.11 | 71.92 | 0.84% | 593,209 |
| Dec 29, 2025 | 71.54 | 72.47 | 70.10 | 71.51 | 71.32 | -2.55% | 999,022 |
| Dec 24, 2025 | 73.88 | 73.88 | 71.88 | 73.38 | 73.19 | -0.54% | 346,596 |
| Dec 23, 2025 | 74.38 | 74.50 | 72.43 | 73.78 | 73.59 | -0.18% | 897,506 |
| Dec 22, 2025 | 73.54 | 74.79 | 73.19 | 73.91 | 73.72 | 3.91% | 1,154,986 |
| Dec 19, 2025 | 69.05 | 72.15 | 69.05 | 71.13 | 70.94 | 3.25% | 2,175,130 |
| Dec 18, 2025 | 69.40 | 69.90 | 68.18 | 68.89 | 68.71 | -0.01% | 1,417,828 |
| Dec 17, 2025 | 69.41 | 69.62 | 67.80 | 68.90 | 68.72 | 1.70% | 1,260,417 |
| Dec 16, 2025 | 67.58 | 68.96 | 66.74 | 67.75 | 67.57 | -0.28% | 1,133,767 |
| Dec 15, 2025 | 70.15 | 70.56 | 66.88 | 67.94 | 67.76 | -0.69% | 1,079,348 |
| Dec 12, 2025 | 70.47 | 71.85 | 67.57 | 68.41 | 68.23 | -1.37% | 1,762,027 |
| Dec 11, 2025 | 67.91 | 71.45 | 67.50 | 69.36 | 69.18 | 3.31% | 1,065,085 |
| Dec 10, 2025 | 66.00 | 67.98 | 65.37 | 67.14 | 66.96 | 0.13% | 999,243 |
| Dec 9, 2025 | 60.93 | 67.47 | 60.81 | 67.05 | 66.87 | 11.07% | 1,658,348 |
| Dec 8, 2025 | 61.54 | 61.85 | 60.05 | 60.37 | 60.21 | -1.61% | 796,077 |
| Dec 5, 2025 | 62.55 | 63.51 | 60.95 | 61.36 | 61.20 | -0.49% | 678,599 |
| Dec 4, 2025 | 61.12 | 61.90 | 60.63 | 61.66 | 61.50 | -0.50% | 537,778 |
| Dec 3, 2025 | 63.42 | 64.03 | 61.79 | 61.97 | 61.81 | -1.12% | 642,846 |
| Dec 2, 2025 | 64.41 | 64.45 | 61.02 | 62.67 | 62.51 | -2.85% | 1,118,663 |
| Dec 1, 2025 | 64.92 | 64.92 | 62.72 | 64.51 | 64.34 | 1.85% | 1,649,744 |
| Nov 28, 2025 | 61.20 | 64.18 | 61.02 | 63.34 | 63.17 | 6.70% | 1,034,742 |
| Nov 27, 2025 | 59.24 | 59.46 | 59.03 | 59.36 | 59.20 | -0.74% | 190,572 |
| Nov 26, 2025 | 57.00 | 59.82 | 56.38 | 59.80 | 59.64 | 7.40% | 1,045,205 |
| Nov 25, 2025 | 54.69 | 56.38 | 54.69 | 55.68 | 55.53 | 0.87% | 719,691 |
| Nov 24, 2025 | 51.97 | 55.20 | 51.89 | 55.20 | 55.06 | 6.60% | 2,565,361 |
| Nov 21, 2025 | 50.92 | 52.34 | 50.56 | 51.78 | 51.45 | 0.68% | 676,783 |
| Nov 20, 2025 | 55.03 | 55.56 | 51.39 | 51.43 | 51.10 | -6.39% | 890,049 |
| Nov 19, 2025 | 54.38 | 55.91 | 53.87 | 54.94 | 54.59 | 3.27% | 864,955 |
| Nov 18, 2025 | 52.90 | 53.47 | 51.91 | 53.20 | 52.86 | 1.18% | 745,420 |
| Nov 17, 2025 | 53.47 | 53.99 | 52.25 | 52.58 | 52.24 | -2.68% | 898,914 |
| Nov 14, 2025 | 51.37 | 54.38 | 51.31 | 54.03 | 53.68 | -1.37% | 788,968 |
| Nov 13, 2025 | 54.49 | 57.11 | 54.11 | 54.78 | 54.43 | 1.94% | 1,346,665 |
| Nov 12, 2025 | 52.90 | 54.84 | 52.60 | 53.74 | 53.39 | 2.01% | 1,220,674 |
| Nov 11, 2025 | 52.97 | 52.97 | 51.56 | 52.68 | 52.34 | 0.50% | 734,024 |
| Nov 10, 2025 | 51.02 | 52.95 | 50.44 | 52.42 | 52.08 | 7.31% | 1,204,822 |
| Nov 7, 2025 | 48.00 | 48.89 | 47.34 | 48.85 | 48.54 | 2.30% | 933,683 |
| Nov 6, 2025 | 47.80 | 48.91 | 47.61 | 47.75 | 47.44 | 0.10% | 715,955 |
| Nov 5, 2025 | 47.80 | 48.07 | 47.12 | 47.70 | 47.39 | 1.99% | 1,140,397 |
| Nov 4, 2025 | 47.74 | 48.02 | 46.60 | 46.77 | 46.47 | -4.06% | 1,414,913 |
| Nov 3, 2025 | 49.37 | 49.98 | 48.48 | 48.75 | 48.44 | -1.32% | 995,118 |
| Oct 31, 2025 | 49.98 | 49.99 | 48.65 | 49.40 | 49.08 | -0.70% | 882,548 |
| Oct 30, 2025 | 49.10 | 50.26 | 49.05 | 49.75 | 49.43 | 1.66% | 985,090 |
| Oct 29, 2025 | 50.51 | 50.52 | 48.64 | 48.94 | 48.63 | -0.33% | 855,916 |
| Oct 28, 2025 | 47.66 | 49.11 | 47.39 | 49.10 | 48.78 | 1.05% | 941,345 |
| Oct 27, 2025 | 49.28 | 49.84 | 47.28 | 48.59 | 48.28 | -4.50% | 1,708,642 |
| Oct 24, 2025 | 50.03 | 51.34 | 50.03 | 50.88 | 50.55 | 0.43% | 1,166,767 |
| Oct 23, 2025 | 51.86 | 51.86 | 50.55 | 50.66 | 50.33 | 1.00% | 972,674 |
| Oct 22, 2025 | 48.12 | 50.38 | 48.11 | 50.16 | 49.84 | 0.95% | 1,210,645 |
| Oct 21, 2025 | 50.75 | 50.90 | 48.70 | 49.69 | 49.37 | -10.01% | 1,525,620 |
| Oct 20, 2025 | 55.13 | 55.89 | 54.11 | 55.22 | 54.86 | 2.51% | 1,174,510 |
| Oct 17, 2025 | 57.54 | 58.19 | 52.92 | 53.87 | 53.52 | -8.77% | 1,397,810 |
| Oct 16, 2025 | 58.00 | 59.73 | 57.52 | 59.05 | 58.67 | 2.41% | 1,118,020 |
| Oct 15, 2025 | 56.50 | 57.88 | 56.31 | 57.66 | 57.29 | 3.85% | 1,316,791 |
| Oct 14, 2025 | 55.94 | 57.05 | 55.13 | 55.52 | 55.16 | 3.01% | 1,463,965 |
| Oct 10, 2025 | 54.62 | 54.86 | 53.32 | 53.90 | 53.55 | -0.30% | 1,094,910 |