Pan American Silver Corp. (TSX:PAAS)
Canada
· Delayed Price · Currency is CAD 71.63
-3.72 (-4.94%)
Apr 28, 2026, 4:00 PM EST
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.20 | 73.67 | 71.26 | 71.63 | 71.63 | -4.94% | 980,683 |
| Apr 27, 2026 | 75.57 | 75.80 | 74.14 | 75.35 | 75.35 | -1.52% | 1,147,170 |
| Apr 24, 2026 | 75.90 | 76.97 | 74.96 | 76.51 | 76.51 | 1.28% | 591,155 |
| Apr 23, 2026 | 75.99 | 76.67 | 73.88 | 75.54 | 75.54 | -2.19% | 674,513 |
| Apr 22, 2026 | 77.89 | 78.39 | 76.69 | 77.23 | 77.23 | 1.54% | 528,443 |
| Apr 21, 2026 | 79.36 | 79.53 | 76.00 | 76.06 | 76.06 | -5.08% | 741,780 |
| Apr 20, 2026 | 80.50 | 80.58 | 79.05 | 80.13 | 80.13 | -1.01% | 593,932 |
| Apr 17, 2026 | 79.84 | 82.76 | 79.26 | 80.95 | 80.95 | 4.36% | 1,100,982 |
| Apr 16, 2026 | 79.64 | 79.82 | 77.41 | 77.57 | 77.57 | -1.64% | 910,783 |
| Apr 15, 2026 | 79.68 | 80.82 | 78.02 | 78.86 | 78.86 | -1.51% | 902,146 |
| Apr 14, 2026 | 80.57 | 81.15 | 79.57 | 80.07 | 80.07 | 1.21% | 691,925 |
| Apr 13, 2026 | 77.90 | 79.43 | 77.90 | 79.11 | 79.11 | -0.84% | 910,689 |
| Apr 10, 2026 | 78.94 | 80.25 | 78.94 | 79.78 | 79.78 | 1.39% | 656,378 |
| Apr 9, 2026 | 79.52 | 81.11 | 77.70 | 78.69 | 78.69 | -0.89% | 706,191 |
| Apr 8, 2026 | 81.95 | 82.98 | 78.09 | 79.40 | 79.40 | 1.56% | 1,188,228 |
| Apr 7, 2026 | 77.06 | 78.26 | 75.48 | 78.18 | 78.18 | 0.36% | 1,270,183 |
| Apr 6, 2026 | 77.93 | 78.59 | 77.20 | 77.90 | 77.90 | 0.26% | 1,009,707 |
| Apr 2, 2026 | 74.05 | 78.25 | 73.40 | 77.70 | 77.70 | 0.57% | 738,032 |
| Apr 1, 2026 | 77.58 | 79.10 | 76.40 | 77.26 | 77.26 | 1.52% | 1,264,098 |
| Mar 31, 2026 | 72.75 | 76.14 | 72.75 | 76.10 | 76.10 | 6.70% | 1,193,134 |
| Mar 30, 2026 | 73.29 | 73.66 | 70.22 | 71.32 | 71.32 | -0.63% | 878,154 |
| Mar 27, 2026 | 68.62 | 72.36 | 68.00 | 71.77 | 71.77 | 4.20% | 900,995 |
| Mar 26, 2026 | 68.30 | 72.19 | 68.30 | 68.88 | 68.88 | -3.20% | 1,281,818 |
| Mar 25, 2026 | 72.50 | 72.98 | 70.24 | 71.16 | 71.16 | 3.57% | 1,087,184 |
| Mar 24, 2026 | 66.26 | 69.03 | 65.75 | 68.71 | 68.71 | 2.05% | 857,782 |
| Mar 23, 2026 | 64.09 | 68.01 | 63.81 | 67.33 | 67.33 | 4.57% | 1,500,187 |
| Mar 20, 2026 | 66.39 | 66.39 | 63.26 | 64.39 | 64.39 | -2.91% | 2,048,721 |
| Mar 19, 2026 | 65.59 | 66.53 | 63.09 | 66.32 | 66.32 | -6.62% | 1,655,634 |
| Mar 18, 2026 | 72.48 | 72.65 | 69.95 | 71.02 | 71.02 | -6.93% | 1,263,266 |
| Mar 17, 2026 | 78.33 | 79.27 | 75.51 | 76.31 | 76.31 | -1.13% | 965,526 |
| Mar 16, 2026 | 75.78 | 77.76 | 73.97 | 77.18 | 77.18 | 0.18% | 954,089 |
| Mar 13, 2026 | 80.76 | 81.06 | 76.46 | 77.04 | 77.04 | -5.88% | 856,578 |
| Mar 12, 2026 | 82.10 | 82.39 | 79.40 | 81.85 | 81.85 | -0.98% | 647,414 |
| Mar 11, 2026 | 81.95 | 82.70 | 79.77 | 82.66 | 82.66 | -1.02% | 1,071,364 |
| Mar 10, 2026 | 84.81 | 87.00 | 83.06 | 83.51 | 83.51 | 1.52% | 999,485 |
| Mar 9, 2026 | 78.95 | 82.38 | 76.72 | 82.26 | 82.26 | 1.63% | 1,001,900 |
| Mar 6, 2026 | 80.84 | 82.20 | 78.42 | 80.94 | 80.94 | -1.24% | 1,677,344 |
| Mar 5, 2026 | 84.04 | 84.06 | 79.56 | 81.96 | 81.96 | -2.91% | 1,640,041 |
| Mar 4, 2026 | 86.13 | 86.60 | 83.27 | 84.42 | 84.42 | 0.27% | 940,007 |
| Mar 3, 2026 | 86.30 | 86.30 | 80.75 | 84.19 | 84.19 | -8.15% | 1,303,271 |
| Mar 2, 2026 | 93.70 | 93.75 | 88.75 | 91.66 | 91.66 | -2.05% | 1,373,715 |
| 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 |