Pan American Silver Corp. - PAAS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.44	88.59	88.59	88.83	82.75	1.5M
February 19, 2026	80	83.85	83.85	84.28	78.48	1M
February 18, 2026	78.35	79.53	79.53	79.84	77.43	767,400
February 17, 2026	77.25	76.46	76.46	77.25	73.27	818,378
February 13, 2026	76.22	79	79	79.29	75.72	819,611
February 12, 2026	80.27	74.31	74.31	80.63	74.21	1.82M
February 11, 2026	83.1	81.31	81.31	83.45	79.7	773,848
February 10, 2026	79.11	80.41	80.41	81.1	78.66	686,265
February 09, 2026	77.13	80.01	80.01	80.1	77.11	842,713
February 06, 2026	72.8	75.46	75.46	75.65	72.52	1.2M
February 05, 2026	73.82	71.75	71.75	76.33	71.43	1.48M
February 04, 2026	79.12	78.57	78.57	80.12	75.1	1.14M
February 03, 2026	78.16	77.29	77.29	78.28	74.85	1.56M
February 02, 2026	73.99	73.22	73.22	76.47	72.06	1.35M
January 30, 2026	76.09	74.19	74.19	80.47	73.42	2.64M
January 29, 2026	90.57	85.26	85.26	91.11	82.66	1.54M
January 28, 2026	89.1	89.31	89.31	89.59	85.95	1.45M
January 27, 2026	88.49	87.32	87.32	88.75	84.15	1.37M
January 26, 2026	95.01	88.9	88.9	95.39	88.78	1.5M
January 23, 2026	87.04	88.34	88.34	89.85	85.95	1.6M
January 22, 2026	79.93	85.07	85.07	85.29	79.53	1M
January 21, 2026	82.58	79.04	79.04	82.69	78.17	1.44M
January 20, 2026	80	80.99	80.99	81.74	79.25	1.17M
January 19, 2026	78.7	78.54	78.54	79.79	77.61	471,118
January 16, 2026	76.31	76.8	76.8	76.8	74.25	1.11M
January 15, 2026	76.82	77.6	77.6	77.83	75.47	1.25M
January 14, 2026	79.25	77.91	77.91	79.3	76.17	997,895
January 13, 2026	78.08	77.68	77.68	79.38	77.31	855,646
January 12, 2026	77.78	77.32	77.32	78.65	77	1.06M
January 09, 2026	74.95	75.51	75.51	75.9	74.14	740,713
January 08, 2026	71.21	73.58	73.58	73.65	71.08	594,468
January 07, 2026	73.62	73.86	73.86	73.91	70.55	1.11M
January 06, 2026	73.57	76.69	76.69	76.83	73.5	944,749
January 05, 2026	72.18	73.13	73.13	74.86	71.72	1.09M
January 02, 2026	72.54	70.05	70.05	72.89	68.14	913,408
December 31, 2025	70.74	71.16	71.16	72.63	70.74	535,900
December 30, 2025	73.6	72.11	72.11	73.81	71.85	593,209
December 29, 2025	71.54	71.51	71.51	72.47	70.1	999,022
December 23, 2025	74.38	73.78	73.78	74.5	72.43	897,506
December 22, 2025	73.54	73.91	73.91	74.79	73.19	1.16M
December 19, 2025	69.05	71.13	71.13	72.15	69.05	2.19M
December 18, 2025	69.4	68.89	68.89	69.9	68.18	1.42M
December 17, 2025	69.41	68.9	68.9	69.62	67.8	1.26M
December 16, 2025	67.58	67.75	67.75	68.96	66.74	1.13M
December 15, 2025	70.15	67.94	67.94	70.56	66.88	1.08M
December 12, 2025	70.47	68.41	68.41	71.85	67.57	1.76M
December 11, 2025	67.91	69.34	69.34	71.45	67.5	926,089
December 10, 2025	66	67.14	67.14	67.98	65.37	999,243
December 09, 2025	60.93	67.05	67.05	67.47	60.81	1.66M
December 08, 2025	61.54	60.37	60.37	61.85	60.05	796,100
December 05, 2025	62.55	61.36	61.36	63.51	60.95	678,600
December 04, 2025	61.12	61.66	61.66	61.9	60.63	534,353
December 03, 2025	63.42	61.97	61.97	64.03	61.79	642,846
December 02, 2025	64.41	62.67	62.67	64.45	61.02	1.12M
December 01, 2025	64.92	64.51	64.51	64.92	62.72	1.65M
November 28, 2025	61.2	63.34	63.34	64.18	61.02	1.03M
November 27, 2025	59.24	59.36	59.36	59.46	59.03	190,600
November 26, 2025	57	59.8	59.8	59.82	56.38	1.05M
November 25, 2025	54.69	55.68	55.68	56.38	54.69	719,700
November 24, 2025	51.97	55.2	55.2	55.2	51.89	2.57M

Pan American Silver Corp. (PAAS.TO) TSX