Pan American Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 75.570 | 75.800 | 74.140 | 75.350 | 74.834 | 1,147,470 |
| 2026-04-24 | 75.900 | 76.970 | 74.960 | 76.510 | 75.986 | 616,008 |
| 2026-04-23 | 75.990 | 76.670 | 73.880 | 75.540 | 75.023 | 702,463 |
| 2026-04-22 | 77.890 | 78.390 | 76.685 | 77.230 | 76.701 | 600,243 |
| 2026-04-21 | 79.360 | 79.530 | 76.000 | 76.060 | 75.539 | 741,780 |
| 2026-04-20 | 80.500 | 80.580 | 79.050 | 80.130 | 79.581 | 593,932 |
| 2026-04-17 | 79.840 | 82.760 | 79.260 | 80.950 | 80.396 | 1,117,082 |
| 2026-04-16 | 79.640 | 79.820 | 77.410 | 77.570 | 77.039 | 913,283 |
| 2026-04-15 | 79.680 | 80.820 | 78.020 | 78.860 | 78.320 | 902,146 |
| 2026-04-14 | 80.570 | 81.150 | 79.570 | 80.070 | 79.522 | 691,925 |
| 2026-04-13 | 77.900 | 79.430 | 77.900 | 79.110 | 78.568 | 910,889 |
| 2026-04-10 | 78.940 | 80.250 | 78.940 | 79.780 | 79.234 | 656,378 |
| 2026-04-09 | 79.520 | 81.110 | 77.700 | 78.690 | 78.151 | 706,191 |
| 2026-04-08 | 81.950 | 82.980 | 78.090 | 79.400 | 78.856 | 1,188,228 |
| 2026-04-07 | 77.060 | 78.255 | 75.480 | 78.180 | 77.645 | 1,270,183 |
| 2026-04-06 | 77.930 | 78.590 | 77.200 | 77.900 | 77.367 | 1,009,707 |
| 2026-04-02 | 74.050 | 78.250 | 73.400 | 77.700 | 77.168 | 738,032 |
| 2026-04-01 | 77.580 | 79.100 | 76.400 | 77.260 | 76.731 | 1,264,098 |
| 2026-03-31 | 72.750 | 76.140 | 72.750 | 76.100 | 75.579 | 1,193,134 |
| 2026-03-30 | 73.290 | 73.660 | 70.220 | 71.320 | 70.832 | 878,154 |
| 2026-03-27 | 68.620 | 72.360 | 68.000 | 71.770 | 71.279 | 900,995 |
| 2026-03-26 | 68.300 | 72.190 | 68.300 | 68.880 | 68.408 | 1,281,818 |
| 2026-03-25 | 72.500 | 72.980 | 70.240 | 71.160 | 70.673 | 1,087,184 |
| 2026-03-24 | 66.260 | 69.030 | 65.750 | 68.710 | 68.240 | 857,782 |
| 2026-03-23 | 64.090 | 68.010 | 63.810 | 67.330 | 66.869 | 1,500,187 |
| 2026-03-20 | 66.390 | 66.390 | 63.260 | 64.390 | 63.949 | 2,048,721 |
| 2026-03-19 | 65.590 | 66.530 | 63.090 | 66.320 | 65.866 | 1,655,634 |
| 2026-03-18 | 72.480 | 72.650 | 69.950 | 71.020 | 70.534 | 1,263,266 |
| 2026-03-17 | 78.330 | 79.270 | 75.510 | 76.310 | 75.787 | 965,526 |
| 2026-03-16 | 75.780 | 77.760 | 73.970 | 77.180 | 76.652 | 954,089 |
| 2026-03-13 | 80.760 | 81.060 | 76.460 | 77.040 | 76.512 | 856,578 |
| 2026-03-12 | 82.100 | 82.390 | 79.400 | 81.850 | 81.290 | 647,414 |
| 2026-03-11 | 81.950 | 82.700 | 79.770 | 82.660 | 82.094 | 1,071,364 |
| 2026-03-10 | 84.810 | 87.000 | 83.060 | 83.510 | 82.938 | 999,485 |
| 2026-03-09 | 78.950 | 82.380 | 76.720 | 82.260 | 81.697 | 1,001,900 |
| 2026-03-06 | 80.840 | 82.200 | 78.420 | 80.940 | 80.386 | 1,677,344 |
| 2026-03-05 | 84.040 | 84.060 | 79.560 | 81.960 | 81.399 | 1,640,041 |
| 2026-03-04 | 86.130 | 86.600 | 83.270 | 84.420 | 83.842 | 940,007 |
| 2026-03-03 | 86.300 | 86.300 | 80.750 | 84.190 | 83.614 | 1,303,271 |
| 2026-03-02 | 93.700 | 93.750 | 88.750 | 91.660 | 91.032 | 1,373,715 |
| 2026-02-27 | 92.990 | 94.045 | 91.740 | 93.580 | 92.695 | 1,976,545 |
| 2026-02-26 | 87.530 | 92.400 | 86.880 | 92.370 | 91.496 | 1,649,625 |
| 2026-02-25 | 90.900 | 90.900 | 87.810 | 87.940 | 87.108 | 713,120 |
| 2026-02-24 | 86.630 | 90.000 | 85.730 | 89.560 | 88.713 | 806,682 |
| 2026-02-23 | 89.480 | 90.510 | 87.740 | 89.360 | 88.515 | 1,115,658 |
| 2026-02-20 | 84.440 | 88.830 | 82.750 | 88.590 | 87.752 | 1,503,415 |
| 2026-02-19 | 80.000 | 84.280 | 78.480 | 83.850 | 83.057 | 1,001,528 |
| 2026-02-18 | 78.350 | 79.840 | 77.430 | 79.530 | 78.778 | 767,396 |
| 2026-02-17 | 77.250 | 77.250 | 73.270 | 76.460 | 75.737 | 820,236 |
| 2026-02-13 | 76.220 | 79.290 | 75.720 | 79.000 | 78.253 | 819,611 |
| 2026-02-12 | 80.270 | 80.630 | 74.210 | 74.310 | 73.607 | 1,821,724 |
| 2026-02-11 | 83.100 | 83.450 | 79.700 | 81.310 | 80.541 | 773,848 |
| 2026-02-10 | 79.110 | 81.100 | 78.660 | 80.410 | 79.649 | 691,511 |
| 2026-02-09 | 77.130 | 80.100 | 77.110 | 80.010 | 79.253 | 842,713 |
| 2026-02-06 | 72.800 | 75.650 | 72.520 | 75.460 | 74.746 | 1,202,149 |
| 2026-02-05 | 73.820 | 76.330 | 71.430 | 71.750 | 71.071 | 1,475,508 |
| 2026-02-04 | 79.120 | 80.120 | 75.100 | 78.570 | 77.827 | 1,140,212 |
| 2026-02-03 | 78.160 | 78.280 | 74.850 | 77.290 | 76.559 | 1,558,068 |
| 2026-02-02 | 73.990 | 76.470 | 72.060 | 73.220 | 72.527 | 1,354,813 |
| 2026-01-30 | 76.090 | 80.470 | 73.420 | 74.190 | 73.488 | 2,633,897 |
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.