Pan American Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	49.800	49.870	49.800	49.870	49.208	24,578
2025-10-29	49.492	49.492	49.480	49.480	48.823	74,816
2025-10-28	49.038	49.038	49.038	49.038	48.387	27,702
2025-10-27	49.620	49.620	47.576	48.430	47.787	52,773
2025-10-24	50.680	50.940	50.680	50.935	50.259	22,642
2025-10-23	50.900	50.900	50.900	50.900	50.225	20,201
2025-10-22	49.120	49.400	49.120	49.259	48.606	65,308
2025-10-21	50.250	50.770	49.110	49.880	49.218	92,673
2025-10-20	54.970	55.345	54.820	55.345	54.611	33,183
2025-10-17	56.990	56.990	53.205	53.205	52.499	127,734
2025-10-16	57.680	59.590	57.680	59.110	58.326	37,113
2025-10-15	56.510	57.620	56.500	57.620	56.855	42,335
2025-10-14	56.048	56.860	56.048	56.770	56.017	59,308
2025-10-10	54.060	54.060	53.675	53.900	53.185	36,255
2025-10-09	56.060	56.060	54.080	54.080	53.362	91,434
2025-10-08	56.320	56.320	56.310	56.310	55.563	28,984
2025-10-07	55.840	55.840	55.090	55.140	54.408	34,402
2025-10-06	55.508	56.150	55.508	55.830	55.089	27,430
2025-10-03	55.380	55.380	54.530	54.655	53.930	37,297
2025-10-02	55.225	55.225	52.787	52.880	52.178	53,027
2025-10-01	54.800	56.125	54.800	55.080	54.349	36,082
2025-09-30	52.810	53.475	52.800	53.475	52.765	34,768
2025-09-29	54.620	54.622	53.870	53.870	53.155	48,445
2025-09-26	51.605	53.210	51.605	53.210	52.504	30,147
2025-09-25	50.912	51.420	50.912	51.420	50.738	47,522
2025-09-24	51.280	51.280	51.110	51.110	50.432	36,196
2025-09-23	53.030	53.030	52.570	52.580	51.882	52,083
2025-09-22	51.980	52.340	50.626	51.600	50.915	56,671
2025-09-19	49.150	49.150	49.150	49.150	48.498	39,070
2025-09-18	48.670	48.670	48.670	48.670	48.024	39,677
2025-09-17	49.200	49.200	49.200	49.200	48.547	26,643
2025-09-16	50.800	50.800	50.800	50.800	50.126	40,327
2025-09-15	50.990	51.430	50.990	51.430	50.748	47,810
2025-09-12	51.800	51.906	51.025	51.060	50.383	30,102
2025-09-11	50.120	50.960	49.820	50.960	50.284	43,205
2025-09-10	49.683	50.070	49.683	50.020	49.356	27,356
2025-09-09	49.559	49.870	49.559	49.870	49.208	28,235
2025-09-08	49.380	49.475	49.260	49.410	48.754	54,520
2025-09-05	47.560	47.915	47.560	47.915	47.279	50,018
2025-09-03	47.980	47.980	47.130	47.130	46.505	51,115
2025-09-02	47.160	47.770	47.160	47.770	47.136	66,846
2025-08-29	46.020	46.353	46.020	46.353	45.738	31,826
2025-08-27	45.490	45.490	45.161	45.161	44.562	22,906
2025-08-26	45.210	45.720	45.210	45.615	45.010	17,871
2025-08-22	45.229	45.229	45.040	45.040	44.442	24,095
2025-08-21	43.280	43.280	43.280	43.280	42.706	17,659
2025-08-19	43.240	43.240	43.020	43.020	42.449	11,154
2025-08-18	43.520	43.600	43.460	43.460	42.883	16,821
2025-08-14	43.470	43.613	43.470	43.613	42.870	10,234
2025-08-13	43.440	43.440	43.440	43.440	42.700	18,627
2025-08-11	43.054	43.054	43.054	43.054	42.320	11,281
2025-08-08	43.550	43.550	43.546	43.546	42.804	23,918
2025-08-07	42.900	43.310	42.900	43.310	42.572	42,378
2025-08-01	37.450	37.450	37.450	37.450	36.812	37,057
2025-07-31	37.720	37.720	37.480	37.480	36.842	14,580
2025-07-30	38.950	38.950	38.950	38.950	38.286	17,243
2025-07-29	39.000	39.000	39.000	39.000	38.336	39,006
2025-07-23	40.170	40.170	40.170	40.170	39.486	34,511
2025-07-22	40.894	40.894	40.894	40.894	40.197	34,693
2025-07-21	40.300	40.300	40.300	40.300	39.613	33,211

← NewerPage 5 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.