NYSE : PAAS
Pan American Silver Corp. — Price history
Materials · Gold · Canada
Last price 37.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pan American Silver Corp. (PAAS) closed at 38.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 38.9 | 39.99 | 38.68 | 38.9 | 2,820,543 | +2.42% |
| 2026-10-30 | 38.925 | 38.98 | 37.328 | 37.98 | 5,877,929 | -6.80% |
| 2026-10-29 | 40.86 | 41.2 | 40.357 | 40.75 | 3,229,386 | -2.86% |
| 2026-10-28 | 41.4 | 41.98 | 41.02 | 41.95 | 3,609,065 | +0.70% |
| 2026-10-27 | 40.33 | 41.71 | 40.27 | 41.66 | 4,153,380 | +3.32% |
| 2026-10-26 | 40.25 | 40.35 | 39.28 | 40.32 | 3,895,648 | +0.42% |
| 2026-10-23 | 40.78 | 40.89 | 39.31 | 40.15 | 5,013,683 | -2.24% |
| 2026-10-22 | 41.82 | 41.94 | 40.91 | 41.07 | 5,645,946 | -5.91% |
| 2026-10-21 | 44.49 | 44.65 | 42.945 | 43.65 | 5,319,877 | -1.45% |
| 2026-10-20 | 43.72 | 45.78 | 43.451 | 44.29 | 3,356,362 | -0.32% |
| 2026-10-19 | 44.36 | 44.74 | 43.91 | 44.43 | 2,895,467 | +0.50% |
| 2026-10-16 | 43.51 | 45.025 | 43.26 | 44.21 | 4,985,594 | +1.01% |
| 2026-10-15 | 43 | 43.865 | 42.39 | 43.77 | 4,409,542 | +3.40% |
| 2026-10-14 | 43.06 | 43.6 | 41.77 | 42.33 | 6,299,915 | -4.94% |
| 2026-10-13 | 45.88 | 46.005 | 44.28 | 44.53 | 3,083,646 | -2.58% |
| 2026-10-12 | 45.71 | 45.98 | 45.45 | 45.71 | 1,462,168 | -1.21% |
| 2026-10-09 | 46.25 | 46.88 | 45.8 | 46.27 | 3,260,853 | +2.12% |
| 2026-10-08 | 44.01 | 45.32 | 43.94 | 45.31 | 2,956,129 | +2.16% |
| 2026-10-07 | 44.48 | 44.86 | 43.75 | 44.35 | 2,900,763 | -3.42% |
| 2026-10-06 | 45.52 | 46.21 | 44.84 | 45.92 | 2,185,698 | +1.32% |
| 2026-10-05 | 45.74 | 45.77 | 44.56 | 45.32 | 2,067,281 | -0.42% |
| 2026-10-02 | 45.72 | 46.02 | 44.775 | 45.51 | 3,055,282 | +1.18% |
| 2026-10-01 | 45.37 | 45.51 | 44.715 | 44.98 | 2,927,035 | -1.16% |
| 2026-09-30 | 46.51 | 46.52 | 45.415 | 45.51 | 3,199,234 | -1.37% |
| 2026-09-29 | 45.88 | 46.3 | 45.381 | 46.14 | 2,705,447 | +0.81% |
| 2026-09-28 | 45.57 | 46.52 | 45.04 | 45.77 | 3,588,923 | -4.73% |
| 2026-09-25 | 47.57 | 48.245 | 47.16 | 48.04 | 2,120,864 | +1.12% |
| 2026-09-24 | 47.5 | 47.6 | 46.61 | 47.51 | 3,105,077 | -1.25% |
| 2026-09-23 | 49.35 | 49.387 | 47.8 | 48.11 | 4,003,040 | -5.39% |
| 2026-09-22 | 48.67 | 51.235 | 48.56 | 50.85 | 3,000,388 | +4.31% |
| 2026-09-21 | 50.3 | 50.3 | 48.31 | 48.75 | 2,837,724 | -2.48% |
| 2026-09-18 | 50.18 | 50.38 | 49.06 | 49.99 | 3,336,772 | +0.75% |
| 2026-09-17 | 49.22 | 50.2 | 48.46 | 49.62 | 2,700,218 | +4.33% |
| 2026-09-16 | 49.21 | 49.28 | 46.74 | 47.56 | 3,060,147 | -1.78% |
| 2026-09-15 | 48.715 | 48.821 | 47.73 | 48.42 | 1,842,490 | -0.45% |
| 2026-09-14 | 48.74 | 49.15 | 47.92 | 48.64 | 3,300,478 | -3.38% |
| 2026-09-11 | 51.32 | 51.96 | 50.06 | 50.34 | 2,475,001 | -0.61% |
| 2026-09-10 | 50.93 | 51.6 | 50.47 | 50.65 | 3,169,028 | -4.25% |
| 2026-09-09 | 52.06 | 53.31 | 52.01 | 52.9 | 5,051,552 | +3.73% |
| 2026-09-08 | 51.5 | 52.125 | 50.975 | 51 | 2,568,400 | -0.66% |
| 2026-09-04 | 51.27 | 52.038 | 50.65 | 51.34 | 3,120,825 | -2.40% |
| 2026-09-03 | 53.26 | 53.26 | 51.56 | 52.6 | 4,310,240 | +2.06% |
| 2026-09-02 | 51.14 | 52.716 | 50.95 | 51.54 | 5,078,934 | +3.08% |
| 2026-09-01 | 50 | 52.05 | 49.72 | 50 | 3,403,557 | -3.70% |
| 2026-08-31 | 52.72 | 52.847 | 51.21 | 51.92 | 2,756,555 | -1.80% |
| 2026-08-28 | 55.65 | 56 | 52.11 | 52.87 | 6,977,258 | -3.68% |
| 2026-08-27 | 52.79 | 54.99 | 52.5 | 54.89 | 4,431,145 | +4.29% |
| 2026-08-26 | 52.72 | 53.407 | 52.485 | 52.63 | 4,385,772 | -2.91% |
| 2026-08-25 | 52.45 | 54.21 | 52.35 | 54.21 | 4,746,166 | +1.08% |
| 2026-08-24 | 52.9 | 53.705 | 52.32 | 53.63 | 5,922,599 | +1.41% |
| 2026-08-21 | 53.15 | 53.29 | 52.15 | 53.07 | 14,657,870 | +2.21% |
| 2026-08-20 | 50.07 | 52.16 | 49.51 | 51.92 | 5,083,396 | +3.22% |
| 2026-08-19 | 49.42 | 50.71 | 48.9 | 50.3 | 5,895,879 | +7.94% |
| 2026-08-18 | 47.39 | 47.805 | 46.332 | 46.6 | 4,217,413 | -3.14% |
| 2026-08-17 | 47.78 | 48.67 | 47.24 | 48.11 | 4,567,522 | +1.46% |
| 2026-08-14 | 48.45 | 48.76 | 47.07 | 47.42 | 4,418,157 | +0.25% |
| 2026-08-13 | 48 | 48.9 | 46.922 | 47.3 | 9,387,168 | -9.70% |
| 2026-08-12 | 53.3 | 53.5 | 52.1 | 52.38 | 4,438,075 | +1.14% |
| 2026-08-11 | 51.6 | 52.35 | 51.425 | 51.79 | 3,124,688 | -0.02% |
| 2026-08-10 | 50.76 | 52.11 | 50.15 | 51.8 | 4,568,912 | +1.13% |
| 2026-08-07 | 51.07 | 51.62 | 50.3 | 51.22 | 5,437,972 | +6.60% |
| 2026-08-06 | 47.4 | 48.52 | 47.1 | 48.05 | 3,541,542 | -0.39% |
| 2026-08-05 | 47.29 | 48.64 | 46.8 | 48.24 | 6,293,049 | +7.41% |
| 2026-08-04 | 45 | 45.61 | 44.44 | 44.91 | 3,483,816 | +2.70% |
| 2026-08-03 | 42.68 | 43.82 | 42.325 | 43.73 | 2,092,521 | +1.44% |
| 2026-07-31 | 43.39 | 43.53 | 42.045 | 43.11 | 3,663,095 | -2.09% |
| 2026-07-30 | 43.35 | 44.1 | 42.325 | 44.03 | 3,747,010 | +3.48% |
| 2026-07-29 | 42.78 | 43.92 | 41.64 | 42.55 | 3,546,461 | -1.57% |
| 2026-07-28 | 43.33 | 43.6 | 42.427 | 43.23 | 3,251,974 | -2.04% |
| 2026-07-27 | 44.42 | 45 | 43.23 | 44.13 | 2,700,684 | +0.23% |
| 2026-07-24 | 44.38 | 44.81 | 43.82 | 44.03 | 2,865,472 | -0.36% |
| 2026-07-23 | 43.8 | 44.51 | 43.33 | 44.19 | 3,125,858 | -2.43% |
| 2026-07-22 | 45.35 | 46.28 | 44.83 | 45.29 | 4,048,618 | +1.94% |
| 2026-07-21 | 43.5 | 44.6 | 43.16 | 44.43 | 4,621,448 | +5.31% |
| 2026-07-20 | 41.59 | 42.53 | 41.48 | 42.19 | 3,880,691 | +1.01% |
| 2026-07-17 | 41.11 | 42.23 | 40.76 | 41.77 | 3,520,318 | -0.50% |
| 2026-07-16 | 42.5 | 42.86 | 41.55 | 41.98 | 3,928,498 | -3.65% |
| 2026-07-15 | 44.22 | 44.3 | 42.37 | 43.57 | 3,261,492 | +0.14% |
| 2026-07-14 | 44 | 44.26 | 43.165 | 43.51 | 4,407,494 | +1.90% |
| 2026-07-13 | 42.82 | 43.27 | 42.26 | 42.7 | 2,929,213 | -2.22% |
| 2026-07-10 | 43.76 | 44.045 | 42.96 | 43.67 | 2,953,315 | -1.02% |
| 2026-07-09 | 43.44 | 44.3 | 42.855 | 44.12 | 3,453,927 | +3.57% |
| 2026-07-08 | 43.15 | 43.57 | 41.63 | 42.6 | 7,009,940 | -3.53% |
| 2026-07-07 | 44.77 | 45.44 | 43.48 | 44.16 | 4,494,029 | -1.91% |
| 2026-07-06 | 47.05 | 47.37 | 44.71 | 45.02 | 5,179,190 | -2.74% |
| 2026-07-02 | 45.8 | 47.15 | 45.33 | 46.29 | 5,140,141 | +4.42% |
| 2026-07-01 | 44.37 | 46.39 | 44.17 | 44.33 | 2,803,717 | -1.03% |
| 2026-06-30 | 44.86 | 45.09 | 43.73 | 44.79 | 3,635,488 | +0.27% |
| 2026-06-29 | 45.01 | 45.06 | 43.78 | 44.67 | 4,468,895 | -1.72% |
| 2026-06-26 | 45.27 | 46.53 | 45.17 | 45.45 | 4,436,070 | +1.02% |
| 2026-06-25 | 45.27 | 45.69 | 44.18 | 44.99 | 4,344,059 | +1.35% |
| 2026-06-24 | 44.31 | 45.84 | 43.74 | 44.39 | 7,540,168 | -3.96% |
| 2026-06-23 | 46.47 | 47.205 | 45.9 | 46.22 | 4,359,494 | -5.50% |
| 2026-06-22 | 48.8 | 49.26 | 48.28 | 48.91 | 3,618,261 | -0.18% |
| 2026-06-18 | 50.38 | 51.7 | 48.67 | 49 | 6,560,505 | -2.89% |
| 2026-06-17 | 52.03 | 53.985 | 50.36 | 50.46 | 5,765,189 | -2.81% |
| 2026-06-16 | 51.28 | 52.48 | 51.032 | 51.92 | 3,516,510 | +1.86% |
| 2026-06-15 | 51.7 | 52.775 | 50.78 | 50.97 | 7,278,749 | +5.88% |
| 2026-06-12 | 46.51 | 48.7 | 46.301 | 48.14 | 6,062,373 | +3.46% |
| 2026-06-11 | 43.82 | 46.63 | 43.82 | 46.53 | 5,502,722 | +5.34% |
| 2026-06-10 | 44.5 | 45.73 | 43.94 | 44.17 | 5,543,255 | -4.25% |
| 2026-06-09 | 47.82 | 48.09 | 44.25 | 46.13 | 7,340,958 | -2.43% |
| 2026-06-08 | 47.83 | 48.65 | 46.94 | 47.28 | 4,186,359 | -0.63% |
| 2026-06-05 | 51.55 | 51.93 | 47.14 | 47.58 | 8,015,382 | -10.31% |
| 2026-06-04 | 53.41 | 54.33 | 52.89 | 53.05 | 2,899,040 | +0.87% |
| 2026-06-03 | 54.09 | 54.499 | 52.54 | 52.59 | 4,422,971 | -4.73% |
| 2026-06-02 | 56.13 | 56.359 | 54.44 | 55.2 | 3,969,383 | -0.54% |
| 2026-06-01 | 55.41 | 56.46 | 54.13 | 55.5 | 4,165,983 | -2.61% |
| 2026-05-29 | 55 | 57.06 | 54.54 | 56.99 | 4,200,390 | +3.32% |
| 2026-05-28 | 52.76 | 55.825 | 52.22 | 55.16 | 3,420,112 | +3.45% |
| 2026-05-27 | 53.325 | 54.37 | 52.93 | 53.32 | 3,974,116 | -3.67% |
| 2026-05-26 | 55.38 | 55.94 | 54.53 | 55.35 | 3,650,351 | +2.61% |
| 2026-05-22 | 54.41 | 54.625 | 53.13 | 53.94 | 2,549,245 | -1.57% |
| 2026-05-21 | 53.8 | 55.63 | 53.36 | 54.8 | 2,933,697 | -0.05% |
| 2026-05-20 | 53.38 | 55.17 | 52.86 | 54.83 | 4,154,810 | +3.71% |
| 2026-05-19 | 53.69 | 54.4 | 52.67 | 52.87 | 7,040,319 | -3.89% |
| 2026-05-18 | 56.68 | 57.41 | 54.78 | 55.19 | 12,110,420 | -2.15% |
| 2026-05-15 | 58.12 | 58.22 | 55.825 | 56.4 | 7,443,910 | -7.68% |
| 2026-05-14 | 63.11 | 63.28 | 60.85 | 61.09 | 3,632,647 | -4.04% |
| 2026-05-13 | 63.99 | 64.94 | 62.28 | 63.66 | 4,786,688 | -0.19% |