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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.37	64.7	64.7	64.92	60.4	10.84M
February 19, 2026	58.5	61.21	61.21	61.55	57.27	9.36M
February 18, 2026	57.33	58.01	58.01	58.38	56.5	7.55M
February 17, 2026	56.26	56.09	56.09	56.52	53.52	8.19M
February 13, 2026	56	57.93	57.93	58.24	55.54	6.73M
February 12, 2026	58.9	54.59	54.59	59.44	54.52	9.08M
February 11, 2026	61.36	59.88	59.88	61.49	58.54	5.96M
February 10, 2026	58.01	59.29	59.29	59.89	57.98	6.6M
February 09, 2026	57	58.97	58.97	59.08	56.57	6.64M
February 06, 2026	53.5	55.21	55.21	55.4	53.05	9.53M
February 05, 2026	53.98	52.41	52.41	55.86	52.16	12.55M
February 04, 2026	58.29	57.51	57.51	58.71	54.9	8.94M
February 03, 2026	57.51	56.67	56.67	57.72	54.8	13.21M
February 02, 2026	54.25	53.63	53.63	56.17	52.58	11.7M
January 30, 2026	55.12	54.6	54.6	59.52	53.93	20.63M
January 29, 2026	67.35	63.29	63.29	67.51	60.93	14.4M
January 28, 2026	66.35	65.92	65.92	66.47	63.2	11.71M
January 27, 2026	64.94	64.31	64.31	65.04	61.82	11.74M
January 26, 2026	69.81	64.82	64.82	69.99	64.71	16.02M
January 23, 2026	63.33	64.5	64.5	65.38	62.42	11.59M
January 22, 2026	58.02	61.72	61.72	61.88	57.71	10.08M
January 21, 2026	59.84	57.21	57.21	60.25	56.55	11.9M
January 20, 2026	58.21	58.62	58.62	59.11	57.29	8.76M
January 16, 2026	54.87	55.2	55.2	55.27	53.35	7.89M
January 15, 2026	55.15	55.88	55.88	56.02	54.26	5.96M
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

Pan American Silver Corp. (PAAS) NYSE