Pan American Silver Corp. PAAS
NYSE
$44.53-1.18 (-2.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $45.71 | -1.21% | $45.71 | $45.98 | $45.45 | 1.47M |
| 2026-10-09 | $46.27 | +2.12% | $46.25 | $46.88 | $45.80 | 3.32M |
| 2026-10-08 | $45.31 | +2.16% | $44.01 | $45.32 | $43.94 | 3.03M |
| 2026-10-07 | $44.35 | -3.42% | $44.48 | $44.86 | $43.75 | 2.95M |
| 2026-10-06 | $45.92 | +1.32% | $45.52 | $46.21 | $44.84 | 2.25M |
| 2026-10-05 | $45.32 | -0.42% | $45.74 | $45.77 | $44.56 | 2.08M |
| 2026-10-02 | $45.51 | +1.18% | $45.72 | $46.02 | $44.78 | 3.09M |
| 2026-10-01 | $44.98 | -1.16% | $45.37 | $45.51 | $44.72 | 2.98M |
| 2026-09-30 | $45.51 | -1.37% | $46.51 | $46.52 | $45.42 | 3.23M |
| 2026-09-29 | $46.14 | +0.81% | $45.88 | $46.30 | $45.38 | 2.83M |
| 2026-09-28 | $45.77 | -4.73% | $45.57 | $46.52 | $45.04 | 3.65M |
| 2026-09-25 | $48.04 | +1.12% | $47.57 | $48.25 | $47.16 | 2.32M |
| 2026-09-24 | $47.51 | -1.25% | $47.50 | $47.60 | $46.61 | 3.21M |
| 2026-09-23 | $48.11 | -5.39% | $49.35 | $49.39 | $47.80 | 4.40M |
| 2026-09-22 | $50.85 | +4.31% | $48.67 | $51.24 | $48.56 | 3.28M |
| 2026-09-21 | $48.75 | -2.48% | $50.30 | $50.30 | $48.31 | 2.92M |
| 2026-09-18 | $49.99 | +0.75% | $50.18 | $50.38 | $49.06 | 4.26M |
| 2026-09-17 | $49.62 | +4.33% | $49.22 | $50.20 | $48.46 | 2.76M |
| 2026-09-16 | $47.56 | -1.78% | $49.21 | $49.28 | $46.74 | 3.20M |
| 2026-09-15 | $48.42 | -0.45% | $48.72 | $48.82 | $47.73 | 1.88M |
| 2026-09-14 | $48.64 | -3.38% | $48.74 | $49.15 | $47.92 | 3.37M |
| 2026-09-11 | $50.34 | -0.61% | $51.32 | $51.96 | $50.06 | 2.52M |
| 2026-09-10 | $50.65 | -4.25% | $50.93 | $51.60 | $50.47 | 3.47M |
| 2026-09-09 | $52.90 | +3.73% | $52.06 | $53.31 | $52.01 | 5.15M |
| 2026-09-08 | $51.00 | -0.66% | $51.50 | $52.13 | $50.98 | 3.19M |
| 2026-09-04 | $51.34 | -2.40% | $51.27 | $52.04 | $50.65 | 3.21M |
| 2026-09-03 | $52.60 | +2.06% | $53.26 | $53.26 | $51.56 | 4.47M |
| 2026-09-02 | $51.54 | +3.08% | $51.14 | $52.72 | $50.95 | 5.62M |
| 2026-09-01 | $50.00 | -3.70% | $50.00 | $52.05 | $49.72 | 4.43M |
| 2026-08-31 | $51.92 | -1.80% | $52.72 | $52.85 | $51.21 | 2.82M |
| 2026-08-28 | $52.87 | -3.68% | $55.65 | $56.00 | $52.11 | 7.22M |
| 2026-08-27 | $54.89 | +4.29% | $52.79 | $54.99 | $52.50 | 4.55M |
| 2026-08-26 | $52.63 | -2.91% | $52.72 | $53.41 | $52.49 | 4.40M |
| 2026-08-25 | $54.21 | +1.08% | $52.45 | $54.21 | $52.35 | 4.79M |
| 2026-08-24 | $53.63 | +1.06% | $52.90 | $53.71 | $52.32 | 6.17M |
| 2026-08-21 | $53.07 | +2.21% | $53.15 | $53.29 | $52.15 | 14.65M |
| 2026-08-20 | $51.92 | +3.22% | $50.07 | $52.16 | $49.51 | 5.08M |
| 2026-08-19 | $50.30 | +7.94% | $49.42 | $50.71 | $48.90 | 5.90M |
| 2026-08-18 | $46.60 | -3.14% | $47.39 | $47.81 | $46.33 | 4.22M |
| 2026-08-17 | $48.11 | +1.46% | $47.78 | $48.67 | $47.24 | 4.57M |
| 2026-08-14 | $47.42 | +0.25% | $48.45 | $48.76 | $47.07 | 4.42M |
| 2026-08-13 | $47.30 | -9.70% | $48.00 | $48.90 | $46.92 | 9.39M |
| 2026-08-12 | $52.38 | +1.14% | $53.30 | $53.50 | $52.10 | 4.44M |
| 2026-08-11 | $51.79 | -0.02% | $51.60 | $52.35 | $51.43 | 3.12M |
| 2026-08-10 | $51.80 | +1.13% | $50.76 | $52.11 | $50.15 | 4.57M |
| 2026-08-07 | $51.22 | +6.60% | $51.07 | $51.62 | $50.30 | 5.44M |
| 2026-08-06 | $48.05 | -0.39% | $47.40 | $48.52 | $47.10 | 3.54M |
| 2026-08-05 | $48.24 | +7.41% | $47.29 | $48.64 | $46.80 | 6.29M |
| 2026-08-04 | $44.91 | +2.70% | $45.00 | $45.61 | $44.44 | 3.48M |
| 2026-08-03 | $43.73 | +1.44% | $42.68 | $43.82 | $42.33 | 2.09M |
| 2026-07-31 | $43.11 | -2.09% | $43.39 | $43.53 | $42.05 | 3.66M |
| 2026-07-30 | $44.03 | +3.48% | $43.35 | $44.10 | $42.33 | 3.75M |
| 2026-07-29 | $42.55 | -1.57% | $42.78 | $43.92 | $41.64 | 3.54M |
| 2026-07-28 | $43.23 | -2.04% | $43.33 | $43.60 | $42.43 | 3.25M |
| 2026-07-27 | $44.13 | +0.23% | $44.42 | $45.00 | $43.23 | 2.70M |
| 2026-07-24 | $44.03 | -0.36% | $44.38 | $44.81 | $43.82 | 2.87M |
| 2026-07-23 | $44.19 | -2.43% | $43.80 | $44.51 | $43.33 | 3.13M |
| 2026-07-22 | $45.29 | +1.94% | $45.35 | $46.28 | $44.83 | 4.05M |
| 2026-07-21 | $44.43 | +5.31% | $43.50 | $44.60 | $43.16 | 4.62M |
| 2026-07-20 | $42.19 | +1.01% | $41.59 | $42.53 | $41.48 | 3.88M |
| 2026-07-17 | $41.77 | -0.50% | $41.11 | $42.23 | $40.76 | 3.52M |
| 2026-07-16 | $41.98 | -3.65% | $42.50 | $42.86 | $41.55 | 3.93M |
| 2026-07-15 | $43.57 | +0.14% | $44.22 | $44.30 | $42.37 | 3.26M |
| 2026-07-14 | $43.51 | +1.90% | $44.00 | $44.26 | $43.17 | 4.41M |
| 2026-07-13 | $42.70 | -2.22% | $42.82 | $43.27 | $42.26 | 2.93M |
| 2026-07-10 | $43.67 | -1.02% | $43.76 | $44.05 | $42.96 | 2.95M |
| 2026-07-09 | $44.12 | +3.57% | $43.44 | $44.30 | $42.86 | 3.45M |
| 2026-07-08 | $42.60 | -3.53% | $43.15 | $43.57 | $41.63 | 7.01M |
| 2026-07-07 | $44.16 | -1.91% | $44.77 | $45.44 | $43.48 | 4.49M |
| 2026-07-06 | $45.02 | -2.74% | $47.05 | $47.37 | $44.71 | 5.18M |
| 2026-07-02 | $46.29 | +4.42% | $45.80 | $47.15 | $45.33 | 5.14M |
| 2026-07-01 | $44.33 | -1.03% | $44.37 | $46.39 | $44.17 | 2.80M |
| 2026-06-30 | $44.79 | +0.27% | $44.86 | $45.09 | $43.73 | 3.64M |
| 2026-06-29 | $44.67 | -1.72% | $45.01 | $45.06 | $43.78 | 4.47M |
| 2026-06-26 | $45.45 | +1.02% | $45.27 | $46.53 | $45.17 | 4.44M |
| 2026-06-25 | $44.99 | +1.35% | $45.27 | $45.69 | $44.18 | 4.34M |
| 2026-06-24 | $44.39 | -3.96% | $44.31 | $45.84 | $43.74 | 7.54M |
| 2026-06-23 | $46.22 | -5.50% | $46.47 | $47.21 | $45.90 | 4.36M |
| 2026-06-22 | $48.91 | -0.18% | $48.80 | $49.26 | $48.28 | 3.62M |
| 2026-06-18 | $49.00 | -2.89% | $50.38 | $51.70 | $48.67 | 6.56M |
| 2026-06-17 | $50.46 | -2.81% | $52.03 | $53.99 | $50.36 | 5.77M |
| 2026-06-16 | $51.92 | +1.86% | $51.28 | $52.48 | $51.03 | 3.52M |
| 2026-06-15 | $50.97 | +5.88% | $51.70 | $52.78 | $50.78 | 7.28M |
| 2026-06-12 | $48.14 | +3.46% | $46.51 | $48.70 | $46.30 | 6.06M |
| 2026-06-11 | $46.53 | +5.34% | $43.82 | $46.63 | $43.82 | 5.50M |
| 2026-06-10 | $44.17 | -4.25% | $44.50 | $45.73 | $43.94 | 5.54M |
| 2026-06-09 | $46.13 | -2.43% | $47.82 | $48.09 | $44.25 | 7.34M |
| 2026-06-08 | $47.28 | -0.63% | $47.83 | $48.65 | $46.94 | 4.19M |
| 2026-06-05 | $47.58 | -10.31% | $51.55 | $51.93 | $47.14 | 8.02M |
| 2026-06-04 | $53.05 | +0.87% | $53.41 | $54.33 | $52.89 | 2.90M |