Pan American Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	18.180	18.330	18.180	18.330	17.617	86,315
2024-03-04	17.960	17.960	17.960	17.960	17.262	58,323
2024-02-29	17.070	17.070	17.070	17.070	16.276	9,313
2024-02-28	16.745	16.745	16.745	16.745	15.966	6,750
2024-02-27	16.800	16.800	16.800	16.800	16.019	48,520
2024-02-26	16.970	16.970	16.970	16.970	16.181	9,996
2024-02-23	17.210	17.210	17.210	17.210	16.410	4,589
2024-02-22	17.330	17.330	17.330	17.330	16.524	7,757
2024-02-20	17.780	17.780	17.780	17.780	16.953	10,045
2024-02-14	16.610	16.610	16.610	16.610	15.838	24,734
2024-02-13	16.950	16.950	16.730	16.760	15.981	51,813
2024-02-12	17.660	17.660	17.530	17.530	16.715	17,900
2024-02-05	18.050	18.050	17.730	17.730	16.905	22,852
2024-01-31	18.280	18.280	18.280	18.280	17.430	6,691
2024-01-29	18.635	18.700	18.635	18.700	17.830	7,424
2024-01-26	18.820	18.820	18.820	18.820	17.945	4,181
2024-01-25	18.810	18.828	18.780	18.790	17.916	9,977
2024-01-23	18.690	18.690	18.640	18.640	17.773	7,496
2024-01-22	18.360	18.465	18.360	18.465	17.606	12,623
2024-01-18	18.320	18.320	18.320	18.320	17.468	12,297
2024-01-17	18.620	18.620	18.620	18.620	17.754	34,634
2024-01-12	20.030	20.030	20.030	20.030	19.098	12,462
2024-01-04	19.000	20.310	19.000	20.310	19.365	3,447
2023-12-22	22.535	22.535	22.535	22.535	21.487	40,709
2023-12-19	21.325	21.325	21.325	21.325	20.333	17,027
2023-12-14	21.410	21.410	21.410	21.410	20.414	39,673
2023-12-13	19.390	19.390	19.390	19.390	18.488	7,092
2023-12-12	19.925	19.927	19.925	19.927	19.000	8,111
2023-12-04	21.465	21.465	21.465	21.465	20.467	37,856
2023-11-29	21.246	21.246	21.226	21.226	20.239	9,934
2023-11-20	19.370	19.370	19.370	19.370	18.469	26,954
2023-11-08	19.860	19.860	19.860	19.860	18.802	34,044
2023-11-07	20.602	20.602	20.602	20.602	19.505	10,745
2023-10-26	20.711	20.711	20.711	20.711	19.608	5,431
2023-10-20	21.580	21.590	21.580	21.590	20.440	67,348
2023-10-19	20.595	20.595	20.595	20.595	19.498	4,484
2023-10-06	18.880	18.880	18.880	18.880	17.874	31,087
2023-10-05	18.705	18.705	18.705	18.705	17.709	4,507
2023-10-04	18.750	18.750	18.750	18.750	17.751	7,415
2023-10-03	18.890	18.890	18.890	18.890	17.884	12,152
2023-09-29	19.720	19.720	19.720	19.720	18.670	41,947
2023-09-27	18.995	18.995	18.995	18.995	17.983	23,964
2023-09-19	22.560	22.560	21.730	21.730	20.573	7,364
2023-09-05	21.760	21.760	21.757	21.757	20.598	10,054
2023-09-01	22.230	22.235	22.230	22.230	21.046	14,757
2023-08-31	22.281	22.281	22.281	22.281	21.095	16,071
2023-08-30	22.345	22.345	22.345	22.345	21.155	9,199
2023-08-23	21.940	21.940	21.940	21.940	20.771	52,563
2023-08-10	20.510	20.510	20.510	20.510	19.297	20,550
2023-08-09	20.310	20.310	20.310	20.310	19.109	8,176
2023-07-31	22.045	22.570	22.045	22.480	21.151	73,749
2023-07-20	22.020	22.020	22.020	22.020	20.718	25,257
2023-07-17	21.036	21.036	21.036	21.036	19.792	1,979
2023-07-12	20.400	20.406	20.387	20.404	19.198	58,662
2023-07-07	19.020	19.020	19.020	19.020	17.896	6,197
2023-07-06	18.810	18.810	18.810	18.810	17.698	8,779
2023-06-21	19.240	19.240	18.995	18.995	17.872	38,089
2023-06-16	20.042	20.042	20.042	20.042	18.857	17,152
2023-06-13	20.612	20.625	20.470	20.470	19.260	19,075
2023-06-08	20.995	20.995	20.995	20.995	19.754	22,353

← NewerPage 9 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.