Pan American Silver Corp. PAAS
37.50 USD -0.22 (-0.58%)
Regular-session close
37.49 -0.01 -0.03%
After hours · Nov 13, 7:54 PM ET
37.12 Day range 38.06
36.48 52-week range 68.70
- YTD
- -27.62%
- 1 year
- -3.97%
PAAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.63 | 38.06 | 37.12 | 37.50 | -0.22 | -0.58% | 14,962,167 |
| Nov 12, 2026 | 37.99 | 38.64 | 37.48 | 37.72 | -1.62 | -4.12% | 4,698,500 |
| Nov 11, 2026 | 40.00 | 40.00 | 39.31 | 39.34 | -0.55 | -1.38% | 3,141,300 |
| Nov 10, 2026 | 40.36 | 41.10 | 39.33 | 39.89 | -2.47 | -5.83% | 4,847,100 |
| Nov 9, 2026 | 42.29 | 42.86 | 41.67 | 42.36 | +1.19 | +2.89% | 6,474,100 |
| Nov 6, 2026 | 40.23 | 41.25 | 39.76 | 41.17 | +0.59 | +1.45% | 4,630,500 |
| Nov 5, 2026 | 42.34 | 43.11 | 38.97 | 40.58 | -0.91 | -2.19% | 8,059,700 |
| Nov 4, 2026 | 40.40 | 41.57 | 39.90 | 41.49 | +3.20 | +8.36% | 7,112,400 |
| Nov 3, 2026 | 38.86 | 38.99 | 38.09 | 38.29 | -0.63 | -1.62% | 5,729,900 |
| Nov 2, 2026 | 38.90 | 39.99 | 38.68 | 38.92 | +0.94 | +2.47% | 4,410,500 |
| Oct 30, 2026 | 38.93 | 38.98 | 37.33 | 37.98 | -2.77 | -6.80% | 5,875,300 |
| Oct 29, 2026 | 40.86 | 41.20 | 40.36 | 40.75 | -1.20 | -2.86% | 3,226,600 |
| Oct 28, 2026 | 41.40 | 41.98 | 41.02 | 41.95 | +0.29 | +0.70% | 3,603,900 |
| Oct 27, 2026 | 40.33 | 41.71 | 40.27 | 41.66 | +1.34 | +3.32% | 4,150,900 |
| Oct 26, 2026 | 40.25 | 40.35 | 39.28 | 40.32 | +0.17 | +0.42% | 3,894,000 |
| Oct 23, 2026 | 40.78 | 40.89 | 39.31 | 40.15 | -0.92 | -2.24% | 5,012,900 |
| Oct 22, 2026 | 41.82 | 41.94 | 40.91 | 41.07 | -2.58 | -5.91% | 5,640,500 |
| Oct 21, 2026 | 44.49 | 44.65 | 42.95 | 43.65 | -0.64 | -1.45% | 5,315,800 |
| Oct 20, 2026 | 43.72 | 45.78 | 43.45 | 44.29 | -0.14 | -0.32% | 3,356,200 |
| Oct 19, 2026 | 44.36 | 44.74 | 43.91 | 44.43 | +0.22 | +0.50% | 2,895,500 |
| Oct 16, 2026 | 43.51 | 45.03 | 43.26 | 44.21 | +0.44 | +1.01% | 5,079,500 |
| Oct 15, 2026 | 43.00 | 43.87 | 42.39 | 43.77 | +1.44 | +3.40% | 4,524,000 |
| Oct 14, 2026 | 43.06 | 43.60 | 41.77 | 42.33 | -2.20 | -4.94% | 6,422,700 |
| Oct 13, 2026 | 45.88 | 46.01 | 44.28 | 44.53 | -1.18 | -2.58% | 3,168,700 |
| Oct 12, 2026 | 45.71 | 45.98 | 45.45 | 45.71 | -0.56 | -1.21% | 1,470,900 |
| Oct 9, 2026 | 46.25 | 46.88 | 45.80 | 46.27 | +0.96 | +2.12% | 3,318,900 |
| Oct 8, 2026 | 44.01 | 45.32 | 43.94 | 45.31 | +0.96 | +2.16% | 3,033,400 |
| Oct 7, 2026 | 44.48 | 44.86 | 43.75 | 44.35 | -1.57 | -3.42% | 2,953,100 |
| Oct 6, 2026 | 45.52 | 46.21 | 44.84 | 45.92 | +0.60 | +1.32% | 2,250,900 |
| Oct 5, 2026 | 45.74 | 45.77 | 44.56 | 45.32 | -0.19 | -0.42% | 2,079,900 |
| Oct 2, 2026 | 45.72 | 46.02 | 44.78 | 45.51 | +0.53 | +1.18% | 3,087,700 |
| Oct 1, 2026 | 45.37 | 45.51 | 44.72 | 44.98 | -0.53 | -1.16% | 2,976,100 |
| Sep 30, 2026 | 46.51 | 46.52 | 45.42 | 45.51 | -0.63 | -1.37% | 3,232,700 |
| Sep 29, 2026 | 45.88 | 46.30 | 45.38 | 46.14 | +0.37 | +0.81% | 2,826,000 |
| Sep 28, 2026 | 45.57 | 46.52 | 45.04 | 45.77 | -2.27 | -4.73% | 3,645,900 |
| Sep 25, 2026 | 47.57 | 48.25 | 47.16 | 48.04 | +0.53 | +1.12% | 2,315,200 |
| Sep 24, 2026 | 47.50 | 47.60 | 46.61 | 47.51 | -0.60 | -1.25% | 3,210,500 |
| Sep 23, 2026 | 49.35 | 49.39 | 47.80 | 48.11 | -2.74 | -5.39% | 4,395,200 |
| Sep 22, 2026 | 48.67 | 51.24 | 48.56 | 50.85 | +2.10 | +4.31% | 3,275,100 |
| Sep 21, 2026 | 50.30 | 50.30 | 48.31 | 48.75 | -1.24 | -2.48% | 2,918,400 |
| Sep 18, 2026 | 50.18 | 50.38 | 49.06 | 49.99 | +0.37 | +0.75% | 4,260,700 |
| Sep 17, 2026 | 49.22 | 50.20 | 48.46 | 49.62 | +2.06 | +4.33% | 2,761,000 |
| Sep 16, 2026 | 49.21 | 49.28 | 46.74 | 47.56 | -0.86 | -1.78% | 3,197,000 |
| Sep 15, 2026 | 48.72 | 48.82 | 47.73 | 48.42 | -0.22 | -0.45% | 1,880,400 |
| Sep 14, 2026 | 48.74 | 49.15 | 47.92 | 48.64 | -1.70 | -3.38% | 3,368,500 |
| Sep 11, 2026 | 51.32 | 51.96 | 50.06 | 50.34 | -0.31 | -0.61% | 2,517,700 |
| Sep 10, 2026 | 50.93 | 51.60 | 50.47 | 50.65 | -2.25 | -4.25% | 3,467,000 |
| Sep 9, 2026 | 52.06 | 53.31 | 52.01 | 52.90 | +1.90 | +3.73% | 5,151,400 |
| Sep 8, 2026 | 51.50 | 52.13 | 50.98 | 51.00 | -0.34 | -0.66% | 3,193,400 |
| Sep 4, 2026 | 51.27 | 52.04 | 50.65 | 51.34 | -1.26 | -2.40% | 3,207,000 |
| Sep 3, 2026 | 53.26 | 53.26 | 51.56 | 52.60 | +1.06 | +2.06% | 4,465,400 |
| Sep 2, 2026 | 51.14 | 52.72 | 50.95 | 51.54 | +1.54 | +3.08% | 5,618,000 |
| Sep 1, 2026 | 50.00 | 52.05 | 49.72 | 50.00 | -1.92 | -3.70% | 4,428,900 |
| Aug 31, 2026 | 52.72 | 52.85 | 51.21 | 51.92 | -0.95 | -1.80% | 2,815,800 |
| Aug 28, 2026 | 55.65 | 56.00 | 52.11 | 52.87 | -2.02 | -3.68% | 7,224,200 |
| Aug 27, 2026 | 52.79 | 54.99 | 52.50 | 54.89 | +2.26 | +4.29% | 4,549,600 |
| Aug 26, 2026 | 52.72 | 53.41 | 52.49 | 52.63 | -1.58 | -2.91% | 4,403,400 |
| Aug 25, 2026 | 52.45 | 54.21 | 52.35 | 54.21 | +0.58 | +1.08% | 4,793,700 |
| Aug 24, 2026 | 52.90 | 53.71 | 52.32 | 53.63 | +0.56 | +1.06% | 6,166,200 |
| Aug 21, 2026 | 53.15 | 53.29 | 52.15 | 53.07 | +1.15 | +2.21% | 14,654,100 |
| Aug 20, 2026 | 50.07 | 52.16 | 49.51 | 51.92 | +1.62 | +3.22% | 5,083,400 |
| Aug 19, 2026 | 49.42 | 50.71 | 48.90 | 50.30 | +3.70 | +7.94% | 5,895,900 |
| Aug 18, 2026 | 47.39 | 47.81 | 46.33 | 46.60 | -1.51 | -3.14% | 4,217,400 |
| Aug 17, 2026 | 47.78 | 48.67 | 47.24 | 48.11 | +0.69 | +1.46% | 4,567,500 |
| Aug 14, 2026 | 48.45 | 48.76 | 47.07 | 47.42 | +0.12 | +0.25% | 4,418,200 |
65 days, newest first. Daily bars as drawn on the PAAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.