Pan American Silver Corp. (PAAS)
NYSE: PAAS · Real-Time Price · USD
52.39
-2.84 (-5.14%)
At close: Apr 28, 2026, 4:00 PM EDT
51.59
-0.80 (-1.53%)
Pre-market: Apr 29, 2026, 8:55 AM EDT
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.64 | 53.91 | 52.07 | 52.39 | 52.39 | -5.14% | 5,423,029 |
| Apr 27, 2026 | 55.44 | 55.62 | 54.43 | 55.23 | 55.23 | -1.36% | 3,573,570 |
| Apr 24, 2026 | 55.63 | 56.26 | 54.72 | 55.99 | 55.99 | 1.58% | 3,879,307 |
| Apr 23, 2026 | 55.50 | 56.04 | 53.85 | 55.12 | 55.12 | -2.37% | 4,749,173 |
| Apr 22, 2026 | 57.11 | 57.43 | 56.10 | 56.46 | 56.46 | 1.53% | 3,444,630 |
| Apr 21, 2026 | 58.03 | 58.29 | 55.59 | 55.61 | 55.61 | -5.26% | 5,262,012 |
| Apr 20, 2026 | 58.52 | 58.89 | 57.75 | 58.70 | 58.70 | -0.61% | 3,210,057 |
| Apr 17, 2026 | 58.38 | 60.56 | 58.04 | 59.06 | 59.06 | 4.51% | 6,202,297 |
| Apr 16, 2026 | 57.81 | 58.20 | 56.47 | 56.51 | 56.51 | -1.45% | 3,886,240 |
| Apr 15, 2026 | 57.75 | 58.73 | 56.78 | 57.34 | 57.34 | -1.34% | 3,983,191 |
| Apr 14, 2026 | 58.50 | 59.09 | 57.85 | 58.12 | 58.12 | 1.48% | 3,788,736 |
| Apr 13, 2026 | 56.46 | 57.62 | 56.26 | 57.27 | 57.27 | -0.64% | 3,002,954 |
| Apr 10, 2026 | 57.20 | 58.25 | 57.12 | 57.64 | 57.64 | 1.39% | 2,840,753 |
| Apr 9, 2026 | 57.48 | 58.67 | 56.14 | 56.85 | 56.85 | -0.91% | 4,036,609 |
| Apr 8, 2026 | 59.38 | 59.90 | 56.32 | 57.37 | 57.37 | 2.08% | 5,715,873 |
| Apr 7, 2026 | 55.61 | 56.29 | 54.21 | 56.20 | 56.20 | 0.43% | 4,926,419 |
| Apr 6, 2026 | 55.97 | 56.46 | 55.51 | 55.96 | 55.96 | 0.34% | 3,530,452 |
| Apr 2, 2026 | 52.88 | 56.26 | 52.68 | 55.77 | 55.77 | 0.34% | 5,052,768 |
| Apr 1, 2026 | 55.66 | 56.97 | 54.98 | 55.58 | 55.58 | 1.74% | 6,503,784 |
| Mar 31, 2026 | 52.39 | 54.69 | 52.30 | 54.63 | 54.63 | 6.78% | 5,589,297 |
| Mar 30, 2026 | 52.52 | 52.91 | 50.41 | 51.16 | 51.16 | -1.04% | 5,541,210 |
| Mar 27, 2026 | 48.89 | 52.20 | 48.88 | 51.70 | 51.70 | 4.13% | 5,292,308 |
| Mar 26, 2026 | 49.56 | 52.23 | 49.38 | 49.65 | 49.65 | -3.52% | 6,399,518 |
| Mar 25, 2026 | 52.50 | 52.91 | 50.86 | 51.46 | 51.46 | 3.19% | 6,208,115 |
| Mar 24, 2026 | 48.44 | 50.15 | 47.67 | 49.87 | 49.87 | 1.49% | 5,154,814 |
| Mar 23, 2026 | 46.87 | 49.69 | 46.26 | 49.14 | 49.14 | 5.32% | 10,330,970 |
| Mar 20, 2026 | 48.45 | 48.45 | 46.06 | 46.66 | 46.66 | -3.48% | 27,822,059 |
| Mar 19, 2026 | 47.56 | 48.89 | 45.94 | 48.34 | 48.34 | -6.66% | 15,487,924 |
| Mar 18, 2026 | 52.95 | 53.33 | 51.02 | 51.79 | 51.79 | -7.20% | 9,839,510 |
| Mar 17, 2026 | 56.80 | 57.95 | 55.12 | 55.81 | 55.81 | -1.06% | 7,056,170 |
| Mar 16, 2026 | 55.55 | 56.97 | 54.02 | 56.41 | 56.41 | 0.52% | 8,762,894 |
| Mar 13, 2026 | 59.24 | 59.24 | 55.67 | 56.12 | 56.12 | -6.58% | 7,645,768 |
| Mar 12, 2026 | 60.49 | 60.50 | 58.24 | 60.07 | 60.07 | -1.25% | 5,429,311 |
| Mar 11, 2026 | 60.19 | 60.87 | 58.69 | 60.83 | 60.83 | -1.11% | 6,503,539 |
| Mar 10, 2026 | 62.04 | 64.19 | 61.15 | 61.51 | 61.51 | 1.57% | 9,835,025 |
| Mar 9, 2026 | 58.48 | 60.67 | 56.47 | 60.56 | 60.56 | 1.68% | 7,634,376 |
| Mar 6, 2026 | 59.56 | 60.37 | 57.37 | 59.56 | 59.56 | -0.65% | 6,316,246 |
| Mar 5, 2026 | 61.85 | 61.85 | 58.04 | 59.95 | 59.95 | -3.07% | 7,513,783 |
| Mar 4, 2026 | 63.27 | 63.96 | 60.91 | 61.85 | 61.85 | 0.42% | 5,282,606 |
| Mar 3, 2026 | 63.00 | 63.00 | 58.80 | 61.59 | 61.59 | -8.10% | 10,013,023 |
| Mar 2, 2026 | 68.31 | 68.68 | 64.73 | 67.02 | 67.02 | -2.45% | 6,240,272 |
| Feb 27, 2026 | 68.10 | 68.91 | 67.30 | 68.70 | 68.52 | 1.76% | 6,155,646 |
| Feb 26, 2026 | 64.23 | 67.55 | 63.40 | 67.51 | 67.33 | 4.99% | 7,373,697 |
| Feb 25, 2026 | 66.47 | 66.47 | 64.18 | 64.30 | 64.13 | -1.62% | 7,001,558 |
| Feb 24, 2026 | 63.19 | 65.71 | 62.49 | 65.36 | 65.19 | 0.28% | 5,206,284 |
| Feb 23, 2026 | 65.36 | 66.23 | 64.08 | 65.18 | 65.01 | 0.74% | 8,627,803 |
| Feb 20, 2026 | 61.37 | 64.92 | 60.40 | 64.70 | 64.53 | 5.70% | 10,838,915 |
| Feb 19, 2026 | 58.50 | 61.55 | 57.27 | 61.21 | 61.05 | 5.52% | 9,356,257 |
| Feb 18, 2026 | 57.33 | 58.38 | 56.50 | 58.01 | 57.86 | 3.42% | 7,545,664 |
| Feb 17, 2026 | 56.26 | 56.52 | 53.52 | 56.09 | 55.94 | -3.18% | 8,190,732 |
| Feb 13, 2026 | 56.00 | 58.24 | 55.54 | 57.93 | 57.78 | 6.12% | 6,726,623 |
| Feb 12, 2026 | 58.90 | 59.44 | 54.52 | 54.59 | 54.45 | -8.83% | 9,075,014 |
| Feb 11, 2026 | 61.36 | 61.49 | 58.54 | 59.88 | 59.72 | 1.00% | 5,957,774 |
| Feb 10, 2026 | 58.01 | 59.89 | 57.98 | 59.29 | 59.13 | 0.54% | 6,597,116 |
| Feb 9, 2026 | 57.00 | 59.08 | 56.57 | 58.97 | 58.82 | 6.81% | 6,636,563 |
| Feb 6, 2026 | 53.50 | 55.40 | 53.05 | 55.21 | 55.07 | 5.34% | 9,533,493 |
| Feb 5, 2026 | 53.98 | 55.86 | 52.16 | 52.41 | 52.27 | -8.87% | 12,548,211 |
| Feb 4, 2026 | 58.29 | 58.71 | 54.90 | 57.51 | 57.36 | 1.48% | 8,942,499 |
| Feb 3, 2026 | 57.51 | 57.72 | 54.80 | 56.67 | 56.52 | 5.67% | 13,208,431 |
| Feb 2, 2026 | 54.25 | 56.17 | 52.58 | 53.63 | 53.49 | -1.78% | 11,750,235 |
| Jan 30, 2026 | 55.12 | 59.52 | 53.93 | 54.60 | 54.46 | -13.73% | 20,634,958 |
| Jan 29, 2026 | 67.35 | 67.51 | 60.93 | 63.29 | 63.12 | -3.99% | 14,400,511 |
| Jan 28, 2026 | 66.35 | 66.47 | 63.20 | 65.92 | 65.75 | 2.50% | 11,709,388 |
| Jan 27, 2026 | 64.95 | 65.04 | 61.82 | 64.31 | 64.14 | -0.79% | 11,735,573 |
| Jan 26, 2026 | 69.81 | 69.99 | 64.71 | 64.82 | 64.65 | 0.50% | 16,018,477 |
| Jan 23, 2026 | 63.33 | 65.38 | 62.42 | 64.50 | 64.33 | 4.50% | 11,589,128 |
| Jan 22, 2026 | 58.02 | 61.88 | 57.71 | 61.72 | 61.56 | 7.88% | 10,080,968 |
| Jan 21, 2026 | 59.84 | 60.25 | 56.55 | 57.21 | 57.06 | -2.41% | 11,902,986 |
| Jan 20, 2026 | 58.21 | 59.11 | 57.29 | 58.62 | 58.47 | 6.20% | 8,756,367 |
| Jan 16, 2026 | 54.87 | 55.27 | 53.35 | 55.20 | 55.06 | -1.22% | 7,894,397 |
| Jan 15, 2026 | 55.15 | 56.02 | 54.26 | 55.88 | 55.73 | -0.41% | 5,955,654 |
| Jan 14, 2026 | 57.11 | 57.15 | 54.89 | 56.11 | 55.96 | 0.32% | 6,840,291 |
| Jan 13, 2026 | 56.28 | 57.20 | 55.64 | 55.93 | 55.78 | 0.38% | 5,871,384 |
| Jan 12, 2026 | 56.07 | 56.69 | 55.46 | 55.72 | 55.57 | 2.67% | 7,765,336 |
| Jan 9, 2026 | 54.79 | 54.79 | 53.32 | 54.27 | 54.13 | 2.22% | 5,179,526 |
| Jan 8, 2026 | 51.40 | 53.14 | 51.23 | 53.09 | 52.95 | -0.49% | 5,508,018 |
| Jan 7, 2026 | 53.25 | 53.37 | 51.14 | 53.35 | 53.21 | -3.89% | 6,398,173 |
| Jan 6, 2026 | 53.49 | 55.69 | 53.40 | 55.51 | 55.36 | 4.48% | 6,122,868 |
| Jan 5, 2026 | 52.49 | 54.36 | 51.96 | 53.13 | 52.99 | 4.09% | 6,028,133 |
| Jan 2, 2026 | 52.90 | 53.15 | 49.61 | 51.04 | 50.91 | -1.49% | 6,469,614 |
| Dec 31, 2025 | 51.88 | 53.01 | 51.44 | 51.81 | 51.67 | -1.67% | 3,810,639 |
| Dec 30, 2025 | 53.92 | 53.94 | 52.42 | 52.69 | 52.55 | 0.86% | 5,104,104 |
| Dec 29, 2025 | 52.50 | 53.03 | 51.18 | 52.24 | 52.10 | -5.69% | 9,207,373 |
| Dec 26, 2025 | 55.00 | 55.85 | 53.59 | 55.39 | 55.24 | 2.90% | 6,500,159 |
| Dec 24, 2025 | 53.83 | 54.02 | 52.52 | 53.83 | 53.69 | -0.02% | 2,268,106 |
| Dec 23, 2025 | 54.24 | 54.37 | 52.78 | 53.84 | 53.70 | 0.19% | 5,527,994 |
| Dec 22, 2025 | 53.48 | 54.41 | 53.18 | 53.74 | 53.60 | 3.81% | 6,952,003 |
| Dec 19, 2025 | 50.25 | 52.34 | 50.15 | 51.77 | 51.63 | 3.44% | 11,740,146 |
| Dec 18, 2025 | 50.22 | 50.82 | 49.47 | 50.05 | 49.92 | 0.10% | 5,065,747 |
| Dec 17, 2025 | 50.40 | 50.60 | 49.19 | 50.00 | 49.87 | 1.50% | 5,332,804 |
| Dec 16, 2025 | 49.01 | 50.25 | 48.52 | 49.26 | 49.13 | -0.16% | 4,885,517 |
| Dec 15, 2025 | 51.39 | 51.40 | 48.55 | 49.34 | 49.21 | -0.78% | 6,748,272 |
| Dec 12, 2025 | 51.37 | 52.24 | 48.98 | 49.73 | 49.60 | -1.23% | 8,476,742 |
| Dec 11, 2025 | 49.50 | 51.89 | 49.00 | 50.35 | 50.22 | 3.47% | 8,126,007 |
| Dec 10, 2025 | 48.02 | 49.31 | 47.00 | 48.66 | 48.53 | 0.52% | 7,430,456 |
| Dec 9, 2025 | 44.20 | 48.78 | 44.04 | 48.41 | 48.28 | 11.16% | 17,203,943 |
| Dec 8, 2025 | 44.73 | 44.85 | 43.42 | 43.55 | 43.44 | -1.89% | 4,134,659 |
| Dec 5, 2025 | 45.06 | 45.84 | 44.05 | 44.39 | 44.27 | 0.43% | 4,561,173 |
| Dec 4, 2025 | 43.97 | 44.42 | 43.44 | 44.20 | 44.08 | -0.54% | 3,362,734 |
| Dec 3, 2025 | 45.44 | 45.91 | 44.29 | 44.44 | 44.32 | -0.91% | 4,135,455 |