Pan American Silver Corp. PAAS
TSX · Canada · Non-Energy Minerals
CAD 63.95-0.79 (-1.22%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 63.95 | -1.22% | CAD 64.69 | CAD 64.82 | CAD 63.72 | 511.80K |
| 2026-09-30 | CAD 64.74 | -1.13% | CAD 65.79 | CAD 65.86 | CAD 64.65 | 565.70K |
| 2026-09-29 | CAD 65.48 | +0.96% | CAD 65.01 | CAD 65.63 | CAD 64.43 | 642.70K |
| 2026-09-28 | CAD 64.86 | -4.60% | CAD 64.62 | CAD 65.88 | CAD 63.82 | 1.00M |
| 2026-09-25 | CAD 67.99 | +1.25% | CAD 67.20 | CAD 68.20 | CAD 66.75 | 578.90K |
| 2026-09-24 | CAD 67.15 | -0.93% | CAD 67.18 | CAD 67.28 | CAD 65.94 | 545.80K |
| 2026-09-23 | CAD 67.78 | -5.31% | CAD 69.36 | CAD 69.58 | CAD 67.44 | 637.40K |
| 2026-09-22 | CAD 71.58 | +4.53% | CAD 68.48 | CAD 72.02 | CAD 68.35 | 823.80K |
| 2026-09-21 | CAD 68.48 | -2.17% | CAD 70.47 | CAD 70.50 | CAD 67.72 | 634.70K |
| 2026-09-18 | CAD 70.00 | +0.78% | CAD 70.34 | CAD 70.34 | CAD 68.75 | 2.07M |
| 2026-09-17 | CAD 69.46 | +4.50% | CAD 68.61 | CAD 70.22 | CAD 67.83 | 715.00K |
| 2026-09-16 | CAD 66.47 | -1.37% | CAD 68.85 | CAD 68.85 | CAD 65.43 | 665.80K |
| 2026-09-15 | CAD 67.39 | -0.33% | CAD 67.66 | CAD 67.96 | CAD 66.42 | 405.40K |
| 2026-09-14 | CAD 67.61 | -3.05% | CAD 67.76 | CAD 68.34 | CAD 66.73 | 656.30K |
| 2026-09-11 | CAD 69.74 | -0.51% | CAD 71.07 | CAD 72.05 | CAD 69.40 | 686.50K |
| 2026-09-10 | CAD 70.10 | -3.99% | CAD 70.41 | CAD 71.27 | CAD 69.80 | 886.90K |
| 2026-09-09 | CAD 73.01 | +3.68% | CAD 71.70 | CAD 73.58 | CAD 71.60 | 1.20M |
| 2026-09-08 | CAD 70.42 | -0.87% | CAD 71.00 | CAD 71.80 | CAD 70.29 | 1.50M |
| 2026-09-04 | CAD 71.04 | -2.12% | CAD 70.95 | CAD 72.04 | CAD 70.15 | 603.30K |
| 2026-09-03 | CAD 72.58 | +1.75% | CAD 73.05 | CAD 73.30 | CAD 71.20 | 881.50K |
| 2026-09-02 | CAD 71.33 | +2.56% | CAD 71.15 | CAD 73.22 | CAD 70.55 | 981.90K |
| 2026-09-01 | CAD 69.55 | -3.36% | CAD 69.23 | CAD 72.22 | CAD 69.05 | 977.30K |
| 2026-08-31 | CAD 71.97 | -2.09% | CAD 73.09 | CAD 73.28 | CAD 71.08 | 1.47M |
| 2026-08-28 | CAD 73.51 | -3.42% | CAD 77.24 | CAD 77.36 | CAD 72.48 | 1.11M |
| 2026-08-27 | CAD 76.11 | +4.16% | CAD 73.18 | CAD 76.17 | CAD 72.75 | 938.50K |
| 2026-08-26 | CAD 73.07 | -2.39% | CAD 73.41 | CAD 74.07 | CAD 72.91 | 765.80K |
| 2026-08-25 | CAD 74.86 | +0.96% | CAD 72.53 | CAD 74.96 | CAD 72.45 | 700.70K |
| 2026-08-24 | CAD 74.15 | +1.48% | CAD 73.49 | CAD 74.23 | CAD 72.39 | 992.70K |
| 2026-08-21 | CAD 73.07 | +2.02% | CAD 73.00 | CAD 73.21 | CAD 71.85 | 1.01M |
| 2026-08-20 | CAD 71.62 | +3.01% | CAD 68.87 | CAD 71.88 | CAD 68.87 | 867.20K |
| 2026-08-19 | CAD 69.53 | +7.33% | CAD 68.23 | CAD 70.04 | CAD 67.70 | 1.46M |
| 2026-08-18 | CAD 64.78 | -2.99% | CAD 65.51 | CAD 66.28 | CAD 64.40 | 858.90K |
| 2026-08-17 | CAD 66.78 | +1.46% | CAD 66.41 | CAD 67.50 | CAD 65.44 | 824.00K |
| 2026-08-14 | CAD 65.82 | -0.20% | CAD 67.01 | CAD 67.61 | CAD 65.30 | 1.05M |
| 2026-08-13 | CAD 65.95 | -9.78% | CAD 66.81 | CAD 68.12 | CAD 65.40 | 2.47M |
| 2026-08-12 | CAD 73.10 | +1.26% | CAD 74.07 | CAD 74.62 | CAD 72.67 | 809.90K |
| 2026-08-11 | CAD 72.19 | -0.11% | CAD 72.12 | CAD 72.94 | CAD 71.65 | 805.40K |
| 2026-08-10 | CAD 72.27 | +1.15% | CAD 70.97 | CAD 72.63 | CAD 69.94 | 1.29M |
| 2026-08-07 | CAD 71.45 | +6.01% | CAD 71.25 | CAD 72.00 | CAD 70.13 | 1.31M |
| 2026-08-06 | CAD 67.40 | -0.58% | CAD 66.82 | CAD 68.04 | CAD 66.28 | 595.00K |
| 2026-08-05 | CAD 67.79 | +7.16% | CAD 66.41 | CAD 68.19 | CAD 65.77 | 1.82M |
| 2026-08-04 | CAD 63.26 | +4.80% | CAD 63.08 | CAD 64.13 | CAD 62.50 | 867.70K |
| 2026-07-31 | CAD 60.36 | -2.09% | CAD 60.62 | CAD 61.06 | CAD 59.10 | 882.70K |
| 2026-07-30 | CAD 61.65 | +3.09% | CAD 60.84 | CAD 61.74 | CAD 59.45 | 658.10K |
| 2026-07-29 | CAD 59.80 | -2.02% | CAD 60.77 | CAD 61.63 | CAD 58.70 | 664.40K |
| 2026-07-28 | CAD 61.03 | -2.01% | CAD 61.00 | CAD 61.41 | CAD 59.84 | 1.14M |
| 2026-07-27 | CAD 62.28 | +0.31% | CAD 62.67 | CAD 63.12 | CAD 61.09 | 996.70K |
| 2026-07-24 | CAD 62.09 | -0.14% | CAD 62.39 | CAD 63.10 | CAD 61.78 | 782.30K |
| 2026-07-23 | CAD 62.18 | -2.36% | CAD 61.82 | CAD 62.58 | CAD 61.08 | 936.10K |
| 2026-07-22 | CAD 63.68 | +1.51% | CAD 63.43 | CAD 65.16 | CAD 63.16 | 1.21M |
| 2026-07-21 | CAD 62.73 | +5.66% | CAD 61.29 | CAD 62.79 | CAD 60.82 | 1.19M |
| 2026-07-20 | CAD 59.37 | +1.42% | CAD 58.33 | CAD 59.81 | CAD 58.26 | 856.70K |
| 2026-07-17 | CAD 58.54 | -0.75% | CAD 57.52 | CAD 59.16 | CAD 57.16 | 609.60K |
| 2026-07-16 | CAD 58.98 | -3.69% | CAD 59.65 | CAD 60.12 | CAD 58.39 | 657.30K |
| 2026-07-15 | CAD 61.24 | +0.05% | CAD 61.71 | CAD 62.25 | CAD 59.57 | 858.10K |
| 2026-07-14 | CAD 61.21 | +1.34% | CAD 62.01 | CAD 62.26 | CAD 60.76 | 553.30K |
| 2026-07-13 | CAD 60.40 | -2.33% | CAD 61.08 | CAD 61.11 | CAD 59.80 | 608.10K |
| 2026-07-10 | CAD 61.84 | -1.12% | CAD 61.53 | CAD 62.37 | CAD 60.88 | 585.10K |
| 2026-07-09 | CAD 62.54 | +3.63% | CAD 61.53 | CAD 62.74 | CAD 60.80 | 963.30K |
| 2026-07-08 | CAD 60.35 | -3.59% | CAD 61.00 | CAD 61.74 | CAD 59.04 | 759.90K |
| 2026-07-07 | CAD 62.60 | -2.20% | CAD 63.80 | CAD 64.52 | CAD 61.78 | 731.60K |
| 2026-07-06 | CAD 64.01 | -5.76% | CAD 67.11 | CAD 67.34 | CAD 63.64 | 1.09M |
| 2026-07-03 | CAD 67.92 | +3.43% | CAD 67.15 | CAD 68.19 | CAD 66.85 | 265.00K |
| 2026-07-02 | CAD 65.67 | +3.29% | CAD 65.19 | CAD 66.79 | CAD 64.29 | 1.04M |
| 2026-06-30 | CAD 63.58 | +0.33% | CAD 63.70 | CAD 64.03 | CAD 62.20 | 854.80K |
| 2026-06-29 | CAD 63.37 | -1.71% | CAD 64.00 | CAD 64.05 | CAD 62.24 | 891.30K |
| 2026-06-26 | CAD 64.47 | +0.99% | CAD 64.16 | CAD 65.97 | CAD 64.10 | 812.20K |
| 2026-06-25 | CAD 63.84 | +1.09% | CAD 64.41 | CAD 64.84 | CAD 62.83 | 804.60K |
| 2026-06-24 | CAD 63.15 | -3.84% | CAD 63.03 | CAD 65.22 | CAD 62.27 | 1.34M |
| 2026-06-23 | CAD 65.67 | -5.22% | CAD 65.50 | CAD 67.10 | CAD 65.21 | 1.02M |
| 2026-06-22 | CAD 69.29 | +0.39% | CAD 69.30 | CAD 69.77 | CAD 68.36 | 416.80K |
| 2026-06-19 | CAD 69.02 | -0.58% | CAD 68.07 | CAD 69.02 | CAD 67.40 | 1.01M |
| 2026-06-18 | CAD 69.42 | -2.65% | CAD 71.27 | CAD 72.80 | CAD 68.77 | 649.70K |
| 2026-06-17 | CAD 71.31 | -1.98% | CAD 72.82 | CAD 75.71 | CAD 71.11 | 1.01M |
| 2026-06-16 | CAD 72.75 | +1.96% | CAD 72.30 | CAD 73.45 | CAD 71.46 | 755.00K |
| 2026-06-15 | CAD 71.35 | +5.86% | CAD 71.80 | CAD 73.78 | CAD 71.05 | 975.60K |
| 2026-06-12 | CAD 67.40 | +3.84% | CAD 65.49 | CAD 68.07 | CAD 64.77 | 1.21M |
| 2026-06-11 | CAD 64.91 | +5.41% | CAD 61.91 | CAD 65.05 | CAD 61.54 | 939.00K |
| 2026-06-10 | CAD 61.58 | -4.11% | CAD 61.63 | CAD 63.59 | CAD 61.23 | 1.11M |
| 2026-06-09 | CAD 64.22 | -2.45% | CAD 66.48 | CAD 66.93 | CAD 61.79 | 844.20K |
| 2026-06-08 | CAD 65.83 | -0.62% | CAD 66.64 | CAD 67.73 | CAD 65.51 | 792.30K |
| 2026-06-05 | CAD 66.24 | -10.21% | CAD 71.90 | CAD 71.90 | CAD 65.75 | 1.19M |
| 2026-06-04 | CAD 73.77 | +0.81% | CAD 74.34 | CAD 75.33 | CAD 73.56 | 672.60K |
| 2026-06-03 | CAD 73.18 | -4.19% | CAD 75.00 | CAD 75.49 | CAD 73.06 | 681.80K |
| 2026-06-02 | CAD 76.38 | -0.64% | CAD 77.83 | CAD 78.05 | CAD 75.44 | 654.30K |
| 2026-06-01 | CAD 76.87 | -2.36% | CAD 76.86 | CAD 78.08 | CAD 74.99 | 735.90K |
| 2026-05-29 | CAD 78.73 | +3.37% | CAD 75.95 | CAD 78.73 | CAD 75.38 | 1.95M |
| 2026-05-28 | CAD 76.16 | +3.14% | CAD 73.00 | CAD 76.91 | CAD 72.35 | 598.40K |
| 2026-05-27 | CAD 73.84 | -3.40% | CAD 74.23 | CAD 75.13 | CAD 73.10 | 1.39M |
| 2026-05-26 | CAD 76.44 | -1.18% | CAD 76.52 | CAD 77.25 | CAD 75.30 | 1.37M |