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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	57.11	56.12	56.12	57.15	54.87	6.45M
January 13, 2026	56.28	55.93	55.93	57.19	55.64	5.87M
January 12, 2026	56.07	55.72	55.72	56.69	55.46	7.77M
January 09, 2026	54.79	54.27	54.27	54.79	53.32	5.18M
January 08, 2026	51.4	53.09	53.09	53.14	51.23	5.51M
January 07, 2026	53.25	53.35	53.35	53.37	51.14	6.4M
January 06, 2026	53.49	55.51	55.51	55.69	53.4	6.12M
January 05, 2026	52.49	53.13	53.13	54.36	51.96	6.03M
January 02, 2026	52.9	51.04	51.04	53.15	49.61	6.47M
December 31, 2025	51.88	51.81	51.81	53.01	51.44	3.81M
December 30, 2025	53.92	52.69	52.69	53.94	52.42	5.1M
December 29, 2025	52.5	52.24	52.24	53.03	51.18	9.21M
December 26, 2025	55	55.39	55.39	55.85	53.59	6.5M
December 24, 2025	53.83	53.83	53.83	54.02	52.52	2.27M
December 23, 2025	54.24	53.84	53.84	54.37	52.78	5.53M
December 22, 2025	53.48	53.74	53.74	54.41	53.18	6.95M
December 19, 2025	50.25	51.77	51.77	52.34	50.15	11.74M
December 18, 2025	50.22	50.05	50.05	50.82	49.47	5.07M
December 17, 2025	50.4	50	50	50.6	49.19	5.33M
December 16, 2025	49.01	49.26	49.26	50.25	48.52	4.89M
December 15, 2025	51.39	49.34	49.34	51.4	48.55	6.75M
December 12, 2025	51.37	49.73	49.73	52.24	48.98	8.48M
December 11, 2025	49.5	50.35	50.35	51.89	49	8.13M
December 10, 2025	48.02	48.66	48.66	49.31	47	7.43M
December 09, 2025	44.2	48.41	48.41	48.78	44.04	17.2M
December 08, 2025	44.73	43.55	43.55	44.85	43.42	4.13M
December 05, 2025	45.06	44.39	44.39	45.84	44.05	4.56M
December 04, 2025	43.97	44.2	44.2	44.42	43.44	3.36M
December 03, 2025	45.44	44.44	44.44	45.91	44.29	4.14M
December 02, 2025	45.82	44.85	44.85	46.06	43.61	6.51M
December 01, 2025	46.57	46.08	46.08	46.6	44.87	9.83M
November 28, 2025	43.97	45.67	45.67	45.97	43.6	7.34M
November 26, 2025	40.25	42.59	42.59	42.6	39.96	7.99M
November 25, 2025	38.83	39.49	39.49	40.01	38.8	4.3M
November 24, 2025	36.88	38.99	38.99	39.08	36.76	4.44M
November 21, 2025	36.08	36.74	36.74	37.13	35.82	4.96M
November 20, 2025	39	36.48	36.48	39.56	36.44	5.22M
November 19, 2025	38.86	39.05	39.05	39.94	38.33	4.55M
November 18, 2025	37.64	38.07	38.07	38.25	37.01	3.19M
November 17, 2025	38.18	37.39	37.39	38.49	37.18	5.64M
November 14, 2025	36.81	38.51	38.51	38.8	36.65	6.31M
November 13, 2025	38.94	39.05	39.05	40.79	38.66	9.55M
November 12, 2025	37.73	38.37	38.37	39.18	37.52	7.96M
November 11, 2025	37.77	37.59	37.59	37.82	36.79	4.86M
November 10, 2025	36.18	37.4	37.4	37.79	35.97	8.87M
November 07, 2025	34.09	34.81	34.81	34.85	33.62	3.77M
November 06, 2025	34.11	33.83	33.83	34.64	33.69	4.05M
November 05, 2025	34.01	33.77	33.77	34.02	33.36	3.81M
November 04, 2025	33.7	33.2	33.2	34.07	33.08	4.4M
November 03, 2025	35.09	34.68	34.68	35.53	34.48	4.57M
October 31, 2025	35.77	35.21	35.21	35.77	34.69	6.79M
October 30, 2025	35.14	35.53	35.53	35.93	35.02	4.03M
October 29, 2025	36.24	35.09	35.09	36.24	34.88	5.23M
October 28, 2025	33.96	35.24	35.24	35.25	33.9	4.96M
October 27, 2025	35.13	34.73	34.73	35.67	33.75	6.88M
October 24, 2025	35.62	36.34	36.34	36.61	35.62	3.92M
October 23, 2025	36.95	36.22	36.22	37	36.12	3.61M
October 22, 2025	34.36	35.88	35.88	36.03	34.23	6.98M
October 21, 2025	36.05	35.44	35.44	36.29	34.72	10.03M
October 20, 2025	39.41	39.38	39.38	39.85	38.56	5.08M

Pan American Silver Corp. (PAAS) NYSE