Pan American Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 30.400 | 30.770 | 30.250 | 30.380 | 29.331 | 574,650 |
| 2024-05-28 | 30.140 | 31.040 | 29.860 | 30.910 | 29.843 | 1,131,680 |
| 2024-05-27 | 29.200 | 29.950 | 29.020 | 29.940 | 28.906 | 329,453 |
| 2024-05-24 | 28.840 | 29.270 | 28.660 | 28.750 | 27.757 | 665,346 |
| 2024-05-23 | 29.010 | 29.300 | 28.460 | 28.610 | 27.622 | 980,867 |
| 2024-05-22 | 29.940 | 30.430 | 29.090 | 29.180 | 28.173 | 831,524 |
| 2024-05-21 | 30.000 | 30.670 | 29.730 | 30.320 | 29.273 | 1,190,431 |
| 2024-05-17 | 29.000 | 29.450 | 28.420 | 29.420 | 28.404 | 1,013,031 |
| 2024-05-16 | 28.000 | 28.315 | 27.670 | 28.060 | 26.960 | 676,188 |
| 2024-05-15 | 28.000 | 28.680 | 27.550 | 28.300 | 27.191 | 855,669 |
| 2024-05-14 | 27.400 | 27.860 | 27.240 | 27.800 | 26.710 | 652,668 |
| 2024-05-13 | 27.830 | 28.050 | 27.060 | 27.290 | 26.220 | 621,088 |
| 2024-05-10 | 28.390 | 28.490 | 27.790 | 27.860 | 26.768 | 1,023,017 |
| 2024-05-09 | 26.020 | 28.400 | 26.020 | 28.220 | 27.114 | 1,034,402 |
| 2024-05-08 | 25.630 | 26.160 | 25.460 | 25.600 | 24.596 | 750,353 |
| 2024-05-07 | 25.800 | 26.000 | 25.650 | 25.940 | 24.923 | 535,128 |
| 2024-05-06 | 25.570 | 26.050 | 25.560 | 25.800 | 24.789 | 1,065,450 |
| 2024-05-03 | 25.160 | 25.500 | 24.820 | 24.970 | 23.991 | 665,685 |
| 2024-05-02 | 25.200 | 25.520 | 24.950 | 25.150 | 24.164 | 729,364 |
| 2024-05-01 | 25.480 | 26.330 | 25.310 | 25.570 | 24.568 | 944,138 |
| 2024-04-30 | 25.450 | 26.070 | 25.340 | 25.390 | 24.395 | 731,491 |
| 2024-04-29 | 26.010 | 26.470 | 25.640 | 26.310 | 25.279 | 645,347 |
| 2024-04-26 | 26.310 | 26.460 | 25.725 | 25.980 | 24.962 | 501,928 |
| 2024-04-25 | 25.470 | 26.060 | 25.160 | 25.910 | 24.894 | 838,882 |
| 2024-04-24 | 25.200 | 25.700 | 25.200 | 25.520 | 24.520 | 593,387 |
| 2024-04-23 | 24.890 | 25.610 | 24.720 | 25.420 | 24.423 | 630,486 |
| 2024-04-22 | 25.000 | 25.620 | 24.780 | 24.980 | 24.001 | 865,237 |
| 2024-04-19 | 26.060 | 26.570 | 26.050 | 26.240 | 25.211 | 645,115 |
| 2024-04-18 | 26.390 | 26.495 | 25.830 | 26.260 | 25.231 | 875,302 |
| 2024-04-17 | 26.200 | 26.780 | 25.770 | 26.060 | 25.038 | 737,059 |
| 2024-04-16 | 25.800 | 26.160 | 25.160 | 25.960 | 24.942 | 1,012,127 |
| 2024-04-15 | 26.510 | 26.850 | 25.700 | 26.300 | 25.269 | 1,060,280 |
| 2024-04-12 | 27.740 | 28.310 | 26.080 | 26.410 | 25.375 | 1,437,513 |
| 2024-04-11 | 26.370 | 26.880 | 25.880 | 26.800 | 25.749 | 925,874 |
| 2024-04-10 | 25.110 | 26.430 | 24.770 | 26.060 | 25.038 | 1,400,224 |
| 2024-04-09 | 25.080 | 26.350 | 25.080 | 26.210 | 25.183 | 1,476,990 |
| 2024-04-08 | 24.480 | 24.800 | 23.850 | 24.580 | 23.616 | 1,088,619 |
| 2024-04-05 | 22.720 | 24.000 | 22.610 | 23.850 | 22.915 | 1,194,599 |
| 2024-04-04 | 22.740 | 23.040 | 22.330 | 22.620 | 21.733 | 978,814 |
| 2024-04-03 | 21.630 | 22.960 | 21.530 | 22.850 | 21.954 | 2,548,260 |
| 2024-04-02 | 21.070 | 21.570 | 20.960 | 21.430 | 20.590 | 953,833 |
| 2024-04-01 | 20.920 | 21.130 | 20.520 | 20.700 | 19.889 | 1,085,852 |
| 2024-03-28 | 19.990 | 20.540 | 19.920 | 20.420 | 19.619 | 726,336 |
| 2024-03-27 | 19.000 | 19.810 | 19.000 | 19.810 | 19.033 | 677,968 |
| 2024-03-26 | 19.390 | 19.470 | 18.900 | 18.900 | 18.159 | 516,869 |
| 2024-03-25 | 19.050 | 19.370 | 19.030 | 19.130 | 18.380 | 607,949 |
| 2024-03-22 | 18.870 | 19.180 | 18.760 | 18.840 | 18.101 | 443,577 |
| 2024-03-21 | 19.530 | 19.680 | 18.910 | 18.930 | 18.188 | 645,548 |
| 2024-03-20 | 18.520 | 19.430 | 18.370 | 19.210 | 18.457 | 1,003,666 |
| 2024-03-19 | 19.070 | 19.240 | 18.490 | 18.580 | 17.852 | 852,337 |
| 2024-03-18 | 19.600 | 19.600 | 19.170 | 19.200 | 18.447 | 499,038 |
| 2024-03-15 | 19.100 | 19.680 | 19.040 | 19.680 | 18.909 | 1,291,034 |
| 2024-03-14 | 19.100 | 19.320 | 18.960 | 19.150 | 18.399 | 814,363 |
| 2024-03-13 | 18.840 | 19.520 | 18.760 | 19.260 | 18.505 | 710,598 |
| 2024-03-12 | 18.690 | 18.920 | 18.520 | 18.840 | 18.101 | 597,941 |
| 2024-03-11 | 18.650 | 19.270 | 18.620 | 18.940 | 18.198 | 592,190 |
| 2024-03-08 | 18.990 | 19.060 | 18.530 | 18.690 | 17.957 | 767,799 |
| 2024-03-07 | 18.400 | 18.870 | 18.190 | 18.860 | 18.121 | 615,742 |
| 2024-03-06 | 18.170 | 18.430 | 18.080 | 18.220 | 17.506 | 722,262 |
| 2024-03-05 | 18.400 | 18.470 | 17.900 | 17.940 | 17.237 | 731,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2530 CAD |
| 2026-05-19 | 0.2470 CAD |
| 2026-03-02 | 0.2460 CAD |
| 2025-11-24 | 0.1970 CAD |
| 2025-08-18 | 0.1660 CAD |
| 2025-05-20 | 0.1390 CAD |
| 2025-03-03 | 0.1450 CAD |
| 2024-11-18 | 0.1410 CAD |
| 2024-08-19 | 0.1370 CAD |
| 2024-05-17 | 0.1360 CAD |
| 2024-03-01 | 0.1360 CAD |
| 2023-11-17 | 0.1380 CAD |
| 2023-08-18 | 0.1350 CAD |
| 2023-04-13 | 0.1340 CAD |
| 2023-03-03 | 0.1360 CAD |
| 2022-11-18 | 0.1330 CAD |
| 2022-08-19 | 0.1420 CAD |
| 2022-05-20 | 0.1540 CAD |
| 2022-03-04 | 0.1520 CAD |
| 2021-11-19 | 0.1260 CAD |
| 2021-08-20 | 0.1280 CAD |
| 2021-05-21 | 0.0840 CAD |
| 2021-02-26 | 0.0880 CAD |
| 2020-11-13 | 0.0920 CAD |
| 2020-08-14 | 0.0660 CAD |
| 2020-05-15 | 0.0700 CAD |
| 2020-02-28 | 0.0670 CAD |
| 2019-11-15 | 0.0460 CAD |
| 2019-08-16 | 0.0470 CAD |
| 2019-05-17 | 0.0470 CAD |
| 2019-03-01 | 0.0460 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.