Pan American Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,255 trading daysOlder →

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.