Pan American Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 90.570 | 91.110 | 82.660 | 85.260 | 84.454 | 1,535,836 |
| 2026-01-28 | 89.100 | 89.590 | 85.950 | 89.310 | 88.465 | 1,447,204 |
| 2026-01-27 | 88.490 | 88.750 | 84.150 | 87.320 | 86.494 | 1,373,065 |
| 2026-01-26 | 95.010 | 95.390 | 88.780 | 88.900 | 88.059 | 1,502,542 |
| 2026-01-23 | 87.040 | 89.850 | 85.950 | 88.340 | 87.504 | 1,596,003 |
| 2026-01-22 | 79.930 | 85.290 | 79.530 | 85.070 | 84.265 | 1,004,090 |
| 2026-01-21 | 82.580 | 82.690 | 78.170 | 79.040 | 78.292 | 1,444,794 |
| 2026-01-20 | 80.000 | 81.740 | 79.250 | 80.990 | 80.224 | 1,174,604 |
| 2026-01-19 | 78.700 | 79.790 | 77.610 | 78.540 | 77.797 | 471,118 |
| 2026-01-16 | 76.310 | 76.800 | 74.250 | 76.800 | 76.074 | 1,113,362 |
| 2026-01-15 | 76.820 | 77.830 | 75.470 | 77.600 | 76.866 | 1,247,216 |
| 2026-01-14 | 79.250 | 79.300 | 76.170 | 77.910 | 77.173 | 997,895 |
| 2026-01-13 | 78.080 | 79.380 | 77.310 | 77.680 | 76.945 | 855,646 |
| 2026-01-12 | 77.780 | 78.650 | 77.000 | 77.320 | 76.589 | 1,060,836 |
| 2026-01-09 | 74.950 | 75.900 | 74.140 | 75.510 | 74.796 | 740,713 |
| 2026-01-08 | 71.210 | 73.650 | 71.080 | 73.580 | 72.884 | 594,368 |
| 2026-01-07 | 73.620 | 73.910 | 70.550 | 73.860 | 73.161 | 1,108,499 |
| 2026-01-06 | 73.570 | 76.830 | 73.500 | 76.690 | 75.965 | 944,749 |
| 2026-01-05 | 72.180 | 74.860 | 71.720 | 73.130 | 72.438 | 1,088,745 |
| 2026-01-02 | 72.540 | 72.890 | 68.140 | 70.050 | 69.387 | 913,408 |
| 2025-12-31 | 70.740 | 72.630 | 70.740 | 71.160 | 70.487 | 535,870 |
| 2025-12-30 | 73.600 | 73.810 | 71.850 | 72.110 | 71.428 | 593,209 |
| 2025-12-29 | 71.540 | 72.470 | 70.100 | 71.510 | 70.834 | 999,022 |
| 2025-12-24 | 73.880 | 73.880 | 71.880 | 73.380 | 72.686 | 346,596 |
| 2025-12-23 | 74.380 | 74.500 | 72.430 | 73.780 | 73.082 | 897,506 |
| 2025-12-22 | 73.540 | 74.790 | 73.190 | 73.910 | 73.211 | 1,154,986 |
| 2025-12-19 | 69.050 | 72.150 | 69.050 | 71.130 | 70.457 | 2,175,130 |
| 2025-12-18 | 69.400 | 69.900 | 68.180 | 68.890 | 68.238 | 1,417,828 |
| 2025-12-17 | 69.410 | 69.620 | 67.800 | 68.900 | 68.248 | 1,260,417 |
| 2025-12-16 | 67.580 | 68.960 | 66.740 | 67.750 | 67.109 | 1,133,767 |
| 2025-12-15 | 70.150 | 70.560 | 66.880 | 67.940 | 67.297 | 1,079,348 |
| 2025-12-12 | 70.470 | 71.850 | 67.570 | 68.410 | 67.763 | 1,762,027 |
| 2025-12-11 | 67.910 | 71.450 | 67.500 | 69.360 | 68.704 | 1,065,085 |
| 2025-12-10 | 66.000 | 67.980 | 65.370 | 67.140 | 66.505 | 999,243 |
| 2025-12-09 | 60.930 | 67.470 | 60.810 | 67.050 | 66.416 | 1,658,348 |
| 2025-12-08 | 61.540 | 61.850 | 60.050 | 60.370 | 59.799 | 796,077 |
| 2025-12-05 | 62.550 | 63.510 | 60.950 | 61.360 | 60.780 | 678,599 |
| 2025-12-04 | 61.120 | 61.900 | 60.630 | 61.660 | 61.077 | 537,778 |
| 2025-12-03 | 63.420 | 64.030 | 61.790 | 61.970 | 61.384 | 642,846 |
| 2025-12-02 | 64.410 | 64.450 | 61.020 | 62.670 | 62.077 | 1,118,663 |
| 2025-12-01 | 64.920 | 64.920 | 62.720 | 64.510 | 63.900 | 1,649,744 |
| 2025-11-28 | 61.200 | 64.175 | 61.020 | 63.340 | 62.741 | 1,034,742 |
| 2025-11-27 | 59.240 | 59.460 | 59.030 | 59.360 | 58.799 | 190,572 |
| 2025-11-26 | 57.000 | 59.820 | 56.380 | 59.800 | 59.234 | 1,045,205 |
| 2025-11-25 | 54.690 | 56.380 | 54.690 | 55.680 | 55.153 | 719,691 |
| 2025-11-24 | 51.970 | 55.200 | 51.890 | 55.200 | 54.678 | 2,565,361 |
| 2025-11-21 | 50.920 | 52.340 | 50.560 | 51.780 | 51.095 | 676,783 |
| 2025-11-20 | 55.030 | 55.560 | 51.390 | 51.430 | 50.750 | 890,049 |
| 2025-11-19 | 54.380 | 55.910 | 53.870 | 54.940 | 54.213 | 864,955 |
| 2025-11-18 | 52.900 | 53.470 | 51.910 | 53.200 | 52.496 | 745,420 |
| 2025-11-17 | 53.470 | 53.990 | 52.250 | 52.580 | 51.885 | 898,914 |
| 2025-11-14 | 51.370 | 54.380 | 51.310 | 54.030 | 53.315 | 788,968 |
| 2025-11-13 | 54.490 | 57.110 | 54.110 | 54.780 | 54.055 | 1,346,665 |
| 2025-11-12 | 52.900 | 54.840 | 52.600 | 53.740 | 53.029 | 1,220,674 |
| 2025-11-11 | 52.970 | 52.970 | 51.560 | 52.680 | 51.983 | 734,024 |
| 2025-11-10 | 51.020 | 52.950 | 50.440 | 52.420 | 51.727 | 1,204,822 |
| 2025-11-07 | 48.000 | 48.890 | 47.340 | 48.850 | 48.204 | 933,683 |
| 2025-11-06 | 47.800 | 48.910 | 47.610 | 47.750 | 47.118 | 715,955 |
| 2025-11-05 | 47.800 | 48.065 | 47.120 | 47.700 | 47.069 | 1,140,397 |
| 2025-11-04 | 47.740 | 48.020 | 46.600 | 46.770 | 46.151 | 1,414,913 |
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.