Pan American Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	19.340	19.340	19.340	19.340	17.859	10,604
2022-11-16	19.610	19.610	19.610	19.610	18.108	4,016
2022-11-15	20.000	20.000	19.830	19.830	18.311	6,876
2022-11-14	20.540	20.540	20.540	20.540	18.967	46,929
2022-11-11	19.360	19.360	19.360	19.360	17.877	103,670
2022-11-10	18.940	19.280	18.940	19.280	17.803	66,333
2022-11-09	18.300	18.300	18.300	18.300	16.898	15,326
2022-11-08	20.710	20.710	20.710	20.710	19.124	36,230
2022-11-07	20.220	20.220	20.150	20.150	18.607	57,205
2022-11-04	19.260	19.260	18.820	18.820	17.379	120,670
2022-11-03	20.920	20.920	20.920	20.920	19.318	4,812
2022-11-02	21.840	21.840	21.840	21.840	20.167	3,477
2022-11-01	22.330	22.350	22.330	22.350	20.638	8,553
2022-10-31	21.820	21.820	21.820	21.820	20.149	3,085
2022-10-27	22.600	22.600	22.580	22.580	20.851	3,472
2022-10-26	22.430	22.430	22.430	22.430	20.712	3,983
2022-10-25	21.840	21.840	21.840	21.840	20.167	1,115
2022-10-21	21.640	21.730	21.640	21.730	20.066	2,049
2022-10-17	21.780	21.820	21.780	21.820	20.149	2,771
2022-10-14	21.410	21.410	21.410	21.410	19.770	2,702
2022-10-11	22.050	22.120	22.050	22.120	20.426	3,552
2022-10-05	22.840	22.850	22.840	22.850	21.100	26,455
2022-10-04	23.040	23.340	23.040	23.340	21.552	25,582
2022-10-03	22.800	23.070	22.800	23.070	21.303	44,703
2022-09-28	21.000	21.000	21.000	21.000	19.392	2,690
2022-09-20	21.000	21.000	21.000	21.000	19.392	2,777
2022-09-07	19.870	19.870	19.870	19.870	18.348	4,776
2022-08-26	21.220	21.220	21.220	21.220	19.595	6,541
2022-08-12	22.840	22.840	22.840	22.840	20.949	7,536
2022-08-10	27.070	27.070	27.070	27.070	24.828	6,391
2022-07-05	23.980	23.980	23.980	23.980	21.994	10,956
2022-06-17	27.470	27.470	27.470	27.470	25.195	1,645
2022-06-09	28.247	28.500	28.105	28.170	25.837	10,913
2022-05-13	28.340	28.340	28.340	28.340	25.851	3,631
2022-05-11	29.200	29.630	29.200	29.619	27.017	8,032
2022-05-05	31.620	31.620	31.620	31.620	28.843	2,739
2022-04-26	32.127	32.230	32.127	32.215	29.385	3,650
2022-04-21	34.470	34.470	34.470	34.470	31.443	5,089
2022-04-19	36.480	36.520	36.480	36.520	33.313	2,323
2022-04-13	37.278	37.740	37.278	37.740	34.426	16,744
2022-04-12	36.350	36.350	36.350	36.350	33.158	4,364
2022-04-11	36.874	36.874	36.874	36.874	33.635	8,016
2022-04-05	34.720	34.720	34.720	34.720	31.671	4,071
2022-04-04	35.230	35.230	35.230	35.230	32.136	5,514
2022-03-30	34.310	34.310	34.310	34.310	31.297	766
2022-03-29	32.880	32.880	32.880	32.880	29.992	2,785
2022-03-25	35.200	35.200	35.181	35.181	32.091	1,671
2022-03-24	35.590	35.840	35.590	35.840	32.692	7,841
2022-03-16	33.720	33.720	33.500	33.500	30.558	2,743
2022-03-09	34.180	34.180	34.180	34.180	31.178	5,044
2022-03-08	36.130	36.130	36.130	36.130	32.957	16,772
2022-03-01	32.480	32.480	32.480	32.480	29.502	7,711
2022-02-24	30.570	30.570	30.570	30.570	27.767	13,798
2022-02-17	30.980	30.980	30.980	30.980	28.139	16,864
2022-02-01	28.500	28.500	28.500	28.500	25.887	2,561
2022-01-12	29.680	29.680	29.680	29.680	26.959	3,598
2022-01-07	28.560	28.560	28.560	28.560	25.941	4,414
2022-01-06	29.060	29.060	29.060	29.060	26.395	4,471
2021-12-31	31.290	31.290	31.290	31.290	28.421	2,639
2021-12-23	32.050	32.050	32.050	32.050	29.111	2,003

← NewerPage 11 of 12 · 675 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.