Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
45.45
+0.46 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
45.80
+0.35 (0.77%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 58.03 | 58.29 | 55.59 | 55.61 | 55.43 | -5.26% | 5,334,386 |
| Apr 20, 2026 | 58.52 | 58.89 | 57.75 | 58.70 | 58.51 | -0.61% | 3,239,106 |
| Apr 17, 2026 | 58.38 | 60.56 | 58.04 | 59.06 | 58.87 | 4.51% | 6,294,476 |
| Apr 16, 2026 | 57.81 | 58.20 | 56.47 | 56.51 | 56.33 | -1.45% | 3,977,442 |
| Apr 15, 2026 | 57.75 | 58.73 | 56.78 | 57.34 | 57.15 | -1.34% | 4,187,970 |
| Apr 14, 2026 | 58.50 | 59.09 | 57.85 | 58.12 | 57.93 | 1.48% | 3,846,312 |
| Apr 13, 2026 | 56.46 | 57.62 | 56.26 | 57.27 | 57.08 | -0.64% | 3,093,054 |
| Apr 10, 2026 | 57.20 | 58.25 | 57.12 | 57.64 | 57.45 | 1.39% | 2,867,519 |
| Apr 9, 2026 | 57.48 | 58.67 | 56.14 | 56.85 | 56.66 | -0.91% | 4,054,001 |
| Apr 8, 2026 | 59.38 | 59.90 | 56.32 | 57.37 | 57.18 | 2.08% | 6,066,991 |
| Apr 7, 2026 | 55.61 | 56.29 | 54.21 | 56.20 | 56.02 | 0.43% | 5,060,419 |
| Apr 6, 2026 | 55.97 | 56.46 | 55.51 | 55.96 | 55.78 | 0.34% | 3,648,592 |
| Apr 2, 2026 | 52.88 | 56.26 | 52.68 | 55.77 | 55.59 | 0.34% | 5,108,409 |
| Apr 1, 2026 | 55.66 | 56.97 | 54.98 | 55.58 | 55.40 | 1.74% | 6,629,605 |
| Mar 31, 2026 | 52.39 | 54.69 | 52.30 | 54.63 | 54.45 | 6.78% | 5,696,358 |
| Mar 30, 2026 | 52.52 | 52.91 | 50.41 | 51.16 | 50.99 | -1.04% | 5,585,604 |
| Mar 27, 2026 | 48.89 | 52.20 | 48.88 | 51.70 | 51.53 | 4.13% | 5,366,965 |
| Mar 26, 2026 | 49.56 | 52.23 | 49.38 | 49.65 | 49.49 | -3.52% | 6,932,314 |
| Mar 25, 2026 | 52.50 | 52.91 | 50.86 | 51.46 | 51.29 | 3.19% | 6,369,178 |
| Mar 24, 2026 | 48.44 | 50.15 | 47.67 | 49.87 | 49.71 | 1.49% | 5,934,801 |
| Mar 23, 2026 | 46.87 | 49.69 | 46.26 | 49.14 | 48.98 | 5.32% | 10,519,724 |
| Mar 20, 2026 | 48.45 | 48.45 | 46.06 | 46.66 | 46.51 | -3.48% | 28,015,497 |
| Mar 19, 2026 | 47.56 | 48.89 | 45.94 | 48.34 | 48.18 | -6.66% | 15,575,008 |
| Mar 18, 2026 | 52.95 | 53.33 | 51.02 | 51.79 | 51.62 | -7.20% | 9,949,376 |
| Mar 17, 2026 | 56.80 | 57.95 | 55.12 | 55.81 | 55.63 | -1.06% | 7,131,669 |
| Mar 16, 2026 | 55.55 | 56.97 | 54.02 | 56.41 | 56.23 | 0.52% | 8,856,259 |
| Mar 13, 2026 | 59.24 | 59.24 | 55.67 | 56.12 | 55.94 | -6.58% | 7,812,893 |
| Mar 12, 2026 | 60.49 | 60.50 | 58.24 | 60.07 | 59.87 | -1.25% | 5,524,486 |
| Mar 11, 2026 | 60.19 | 60.87 | 58.69 | 60.83 | 60.63 | -1.11% | 6,590,384 |
| Mar 10, 2026 | 62.04 | 64.19 | 61.15 | 61.51 | 61.31 | 1.57% | 9,893,802 |
| Mar 9, 2026 | 58.48 | 60.67 | 56.47 | 60.56 | 60.36 | 1.68% | 7,738,374 |
| Mar 6, 2026 | 59.56 | 60.37 | 57.37 | 59.56 | 59.37 | -0.65% | 6,505,943 |
| Mar 5, 2026 | 61.85 | 61.85 | 58.04 | 59.95 | 59.75 | -3.07% | 7,651,985 |
| Mar 4, 2026 | 63.27 | 63.96 | 60.91 | 61.85 | 61.65 | 0.42% | 5,315,002 |
| Mar 3, 2026 | 63.00 | 63.00 | 58.80 | 61.59 | 61.39 | -8.10% | 10,040,333 |
| Mar 2, 2026 | 68.31 | 68.68 | 64.73 | 67.02 | 66.80 | -2.19% | 6,473,102 |
| Feb 27, 2026 | 68.10 | 68.91 | 67.30 | 68.70 | 68.30 | 1.76% | 6,155,646 |
| Feb 26, 2026 | 64.23 | 67.55 | 63.40 | 67.51 | 67.11 | 4.99% | 7,373,697 |
| Feb 25, 2026 | 66.47 | 66.47 | 64.18 | 64.30 | 63.92 | -1.62% | 7,001,558 |
| Feb 24, 2026 | 63.19 | 65.71 | 62.49 | 65.36 | 64.98 | 0.28% | 5,206,284 |
| Feb 23, 2026 | 65.36 | 66.23 | 64.08 | 65.18 | 64.80 | 0.74% | 8,627,803 |
| Feb 20, 2026 | 61.37 | 64.92 | 60.40 | 64.70 | 64.32 | 5.70% | 10,838,915 |
| Feb 19, 2026 | 58.50 | 61.55 | 57.27 | 61.21 | 60.85 | 5.52% | 9,356,257 |
| Feb 18, 2026 | 57.33 | 58.38 | 56.50 | 58.01 | 57.67 | 3.42% | 7,545,664 |
| Feb 17, 2026 | 56.26 | 56.52 | 53.52 | 56.09 | 55.76 | -3.18% | 8,190,732 |
| Feb 13, 2026 | 56.00 | 58.24 | 55.54 | 57.93 | 57.59 | 6.12% | 6,726,623 |
| Feb 12, 2026 | 58.90 | 59.44 | 54.52 | 54.59 | 54.27 | -8.83% | 9,075,014 |
| Feb 11, 2026 | 61.36 | 61.49 | 58.54 | 59.88 | 59.53 | 1.00% | 5,957,774 |
| Feb 10, 2026 | 58.01 | 59.89 | 57.98 | 59.29 | 58.94 | 0.54% | 6,597,116 |
| Feb 9, 2026 | 57.00 | 59.08 | 56.57 | 58.97 | 58.62 | 6.81% | 6,636,563 |
| Feb 6, 2026 | 53.50 | 55.40 | 53.05 | 55.21 | 54.89 | 5.34% | 9,533,493 |
| Feb 5, 2026 | 53.98 | 55.86 | 52.16 | 52.41 | 52.10 | -8.87% | 12,548,211 |
| Feb 4, 2026 | 58.29 | 58.71 | 54.90 | 57.51 | 57.17 | 1.48% | 8,942,499 |
| Feb 3, 2026 | 57.51 | 57.72 | 54.80 | 56.67 | 56.34 | 5.67% | 13,208,431 |