Pan American Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 56.950 | 57.090 | 55.510 | 56.330 | 56.330 | 765 |
| 2026-10-22 | 58.670 | 58.670 | 57.620 | 57.680 | 57.680 | 1,778 |
| 2026-10-21 | 62.170 | 62.170 | 60.990 | 60.990 | 60.990 | 18 |
| 2026-10-20 | 61.940 | 63.400 | 61.940 | 62.870 | 62.870 | 1 |
| 2026-10-19 | 62.450 | 62.560 | 62.330 | 62.530 | 62.530 | 95 |
| 2026-10-16 | 62.030 | 63.290 | 62.030 | 62.100 | 62.100 | 213 |
| 2026-10-15 | 60.960 | 61.710 | 60.280 | 61.300 | 61.300 | 218 |
| 2026-10-14 | 61.530 | 61.690 | 59.650 | 59.650 | 59.650 | 1,146 |
| 2026-10-13 | 65.480 | 65.480 | 63.080 | 63.620 | 63.620 | 5,984 |
| 2026-10-09 | 66.080 | 66.840 | 65.460 | 66.840 | 66.840 | 8,819 |
| 2026-10-08 | 62.900 | 64.220 | 62.700 | 64.220 | 64.220 | 21,448 |
| 2026-10-07 | 64.020 | 64.020 | 62.640 | 63.490 | 63.490 | 21,847 |
| 2026-10-06 | 64.800 | 65.520 | 64.210 | 65.520 | 65.520 | 17,545 |
| 2026-10-05 | 65.150 | 65.150 | 63.970 | 64.430 | 64.430 | 12,037 |
| 2026-10-02 | 65.120 | 65.120 | 63.890 | 64.370 | 64.370 | 21 |
| 2026-10-01 | 64.550 | 64.550 | 63.740 | 63.950 | 63.950 | 2,901 |
| 2026-09-30 | 65.790 | 65.900 | 64.860 | 65.190 | 65.190 | 1,983 |
| 2026-09-29 | 65.000 | 65.480 | 64.650 | 65.110 | 65.110 | 17 |
| 2026-09-28 | 64.220 | 65.710 | 63.990 | 65.310 | 65.310 | 1,056 |
| 2026-09-25 | 67.200 | 67.260 | 67.200 | 67.260 | 67.260 | 5,085 |
| 2026-09-24 | 67.000 | 67.200 | 66.270 | 66.270 | 66.270 | 326 |
| 2026-09-23 | 69.360 | 69.360 | 67.630 | 67.950 | 67.950 | 304 |
| 2026-09-22 | 68.400 | 71.330 | 68.400 | 71.330 | 71.330 | 123 |
| 2026-09-21 | 70.470 | 70.470 | 67.930 | 68.220 | 68.220 | 1,951 |
| 2026-09-18 | 70.240 | 70.240 | 69.020 | 69.585 | 69.585 | 312 |
| 2026-09-17 | 68.650 | 69.920 | 68.650 | 69.920 | 69.920 | 406 |
| 2026-09-16 | 68.680 | 68.860 | 66.440 | 66.600 | 66.600 | 29 |
| 2026-09-15 | 67.660 | 67.660 | 66.530 | 67.110 | 67.110 | 4,567 |
| 2026-09-14 | 67.760 | 67.910 | 66.870 | 67.730 | 67.730 | 20 |
| 2026-09-11 | 71.280 | 71.440 | 69.820 | 69.820 | 69.820 | 313 |
| 2026-09-10 | 70.410 | 71.050 | 70.410 | 70.860 | 70.860 | 214 |
| 2026-09-09 | 71.590 | 73.380 | 71.590 | 73.310 | 73.310 | 213 |
| 2026-09-08 | 71.000 | 71.520 | 70.870 | 71.100 | 71.100 | 1,586 |
| 2026-09-04 | 70.950 | 71.500 | 70.710 | 71.100 | 71.100 | 37,825 |
| 2026-09-03 | 73.050 | 73.050 | 71.230 | 72.290 | 72.290 | 25,235 |
| 2026-09-02 | 72.750 | 72.750 | 71.120 | 71.210 | 71.210 | 32,654 |
| 2026-09-01 | 69.220 | 72.195 | 69.190 | 70.260 | 70.260 | 41,963 |
| 2026-08-31 | 73.050 | 73.050 | 71.440 | 71.690 | 71.690 | 625 |
| 2026-08-28 | 77.240 | 77.240 | 73.170 | 73.210 | 73.210 | 1,021 |
| 2026-08-27 | 73.180 | 75.350 | 73.180 | 75.350 | 75.350 | 26,608 |
| 2026-08-26 | 73.410 | 73.910 | 73.140 | 73.790 | 73.790 | 12,825 |
| 2026-08-25 | 72.500 | 74.570 | 72.500 | 74.570 | 74.570 | 19,175 |
| 2026-08-24 | 73.510 | 73.810 | 72.520 | 73.810 | 73.810 | 21,936 |
| 2026-08-21 | 73.000 | 73.160 | 72.050 | 72.740 | 72.485 | 29,430 |
| 2026-08-20 | 69.050 | 71.570 | 69.050 | 71.390 | 71.140 | 49,572 |
| 2026-08-19 | 68.160 | 70.040 | 68.020 | 68.780 | 68.539 | 75,596 |
| 2026-08-18 | 65.720 | 65.940 | 64.640 | 64.640 | 64.414 | 28,333 |
| 2026-08-17 | 66.490 | 67.430 | 65.710 | 67.140 | 66.905 | 31,721 |
| 2026-08-14 | 67.000 | 67.030 | 65.750 | 65.750 | 65.520 | 55,245 |
| 2026-08-13 | 66.730 | 67.980 | 65.470 | 65.470 | 65.241 | 99,701 |
| 2026-08-12 | 74.240 | 74.340 | 72.880 | 73.120 | 72.864 | 26,143 |
| 2026-08-11 | 72.120 | 72.900 | 71.700 | 71.700 | 71.449 | 15,540 |
| 2026-08-10 | 71.040 | 71.907 | 69.970 | 71.650 | 71.399 | 24,709 |
| 2026-08-07 | 71.280 | 71.710 | 70.337 | 70.520 | 70.273 | 39,674 |
| 2026-08-06 | 66.770 | 67.860 | 66.690 | 67.430 | 67.194 | 25,748 |
| 2026-08-05 | 63.260 | 67.860 | 63.260 | 67.610 | 67.373 | 51,673 |
| 2026-08-04 | 63.080 | 63.950 | 62.890 | 63.840 | 63.617 | 22,311 |
| 2026-07-31 | 60.620 | 60.640 | 59.300 | 60.570 | 60.358 | 9,812 |
| 2026-07-30 | 60.840 | 61.000 | 59.600 | 60.660 | 60.448 | 48,950 |
| 2026-07-29 | 60.460 | 60.460 | 58.750 | 58.910 | 58.704 | 17,736 |
Page 1 of 12 · 673 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2546 CAD |
| 2026-05-19 | 0.2479 CAD |
| 2026-03-02 | 0.2467 CAD |
| 2025-11-24 | 0.1976 CAD |
| 2025-08-18 | 0.1659 CAD |
| 2025-05-20 | 0.1394 CAD |
| 2025-03-03 | 0.1440 CAD |
| 2024-11-18 | 0.1405 CAD |
| 2024-08-19 | 0.1372 CAD |
| 2024-05-17 | 0.1360 CAD |
| 2024-03-01 | 0.1355 CAD |
| 2023-11-17 | 0.1373 CAD |
| 2023-08-18 | 0.1356 CAD |
| 2023-04-13 | 0.1338 CAD |
| 2023-03-03 | 0.1363 CAD |
| 2022-11-18 | 0.1339 CAD |
| 2022-08-19 | 0.1431 CAD |
| 2022-05-20 | 0.1540 CAD |
| 2022-03-04 | 0.1532 CAD |
| 2021-11-19 | 0.1264 CAD |
| 2021-08-20 | 0.1287 CAD |
| 2021-05-21 | 0.0844 CAD |
| 2021-02-26 | 0.0886 CAD |
| 2020-11-13 | 0.0921 CAD |
| 2020-08-14 | 0.0662 CAD |
| 2020-05-15 | 0.0704 CAD |
| 2020-02-28 | 0.0671 CAD |
| 2019-11-15 | 0.0463 CAD |
| 2019-08-16 | 0.0466 CAD |
| 2019-05-17 | 0.0471 CAD |
| 2019-03-01 | 0.0463 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.