Pan American Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	49.370	49.980	48.480	48.750	48.105	995,118
2025-10-31	49.980	49.990	48.650	49.400	48.747	882,548
2025-10-30	49.100	50.260	49.050	49.750	49.092	985,090
2025-10-29	50.510	50.520	48.640	48.940	48.293	855,916
2025-10-28	47.660	49.110	47.390	49.100	48.451	941,345
2025-10-27	49.280	49.840	47.280	48.590	47.947	1,708,642
2025-10-24	50.030	51.340	50.030	50.880	50.207	1,166,767
2025-10-23	51.860	51.860	50.550	50.660	49.990	972,674
2025-10-22	48.120	50.380	48.110	50.160	49.497	1,210,645
2025-10-21	50.750	50.900	48.700	49.690	49.033	1,525,620
2025-10-20	55.130	55.890	54.110	55.220	54.490	1,174,510
2025-10-17	57.540	58.190	52.920	53.870	53.157	1,397,810
2025-10-16	58.000	59.730	57.520	59.050	58.269	1,118,020
2025-10-15	56.500	57.880	56.310	57.660	56.897	1,316,791
2025-10-14	55.940	57.050	55.130	55.520	54.786	1,463,965
2025-10-10	54.620	54.860	53.320	53.900	53.187	1,094,910
2025-10-09	56.320	56.990	53.330	54.060	53.345	1,692,133
2025-10-08	56.390	56.590	55.400	55.540	54.805	970,161
2025-10-07	55.850	55.860	54.660	54.920	54.194	943,236
2025-10-06	55.440	56.370	55.260	55.840	55.101	1,259,566
2025-10-03	55.280	55.470	54.060	54.490	53.769	971,656
2025-10-02	55.590	55.590	52.530	54.720	53.996	1,162,546
2025-10-01	55.000	56.170	54.320	54.750	54.026	1,111,474
2025-09-30	52.780	54.410	52.400	53.930	53.217	1,374,213
2025-09-29	55.000	55.050	53.720	54.010	53.296	1,435,376
2025-09-26	51.780	53.660	51.430	53.440	52.733	1,439,898
2025-09-25	51.370	51.600	50.660	51.320	50.641	1,021,246
2025-09-24	52.330	52.840	50.580	50.590	49.921	867,979
2025-09-23	52.000	53.120	51.880	52.280	51.589	1,146,822
2025-09-22	51.830	52.320	50.470	51.600	50.918	1,603,523
2025-09-19	48.860	50.350	48.790	50.240	49.575	5,916,358
2025-09-18	48.730	48.850	47.585	48.600	47.957	925,251
2025-09-17	48.740	49.780	48.310	48.670	48.026	1,165,314
2025-09-16	51.110	51.380	49.540	49.810	49.151	1,445,338
2025-09-15	50.960	52.040	50.760	51.230	50.552	1,145,788
2025-09-12	51.390	52.020	50.730	50.800	50.128	993,356
2025-09-11	49.810	51.000	49.690	50.920	50.247	982,640
2025-09-10	49.690	50.500	49.150	50.270	49.605	1,316,540
2025-09-09	49.810	50.150	48.680	49.150	48.500	3,490,550
2025-09-08	49.000	49.960	48.330	49.400	48.747	1,718,565
2025-09-05	47.680	48.000	46.550	47.910	47.276	1,033,604
2025-09-04	46.290	47.030	46.090	46.470	45.855	3,590,493
2025-09-03	47.960	48.180	46.470	46.960	46.339	1,809,984
2025-09-02	48.100	48.130	46.240	47.270	46.645	1,177,728
2025-08-29	45.410	46.670	45.410	46.590	45.974	813,829
2025-08-28	45.620	45.630	44.680	45.320	44.721	783,740
2025-08-27	45.430	45.550	44.755	45.490	44.888	715,207
2025-08-26	45.340	45.900	45.200	45.790	45.184	2,555,951
2025-08-25	45.170	45.290	44.845	45.060	44.464	864,553
2025-08-22	44.310	45.400	44.020	45.150	44.553	860,759
2025-08-21	43.440	44.840	43.300	44.560	43.971	926,863
2025-08-20	42.750	43.390	42.570	43.370	42.796	682,446
2025-08-19	43.880	44.000	42.425	42.520	41.958	831,593
2025-08-18	43.520	43.830	43.170	43.780	43.201	701,266
2025-08-15	43.500	43.960	42.970	43.850	43.106	778,424
2025-08-14	43.140	44.270	43.140	43.420	42.684	853,736
2025-08-13	43.900	44.420	42.880	43.560	42.821	1,222,016
2025-08-12	44.000	44.120	43.170	44.090	43.342	807,335
2025-08-11	42.390	43.830	42.350	43.480	42.742	742,110
2025-08-08	43.470	44.160	42.950	43.960	43.214	1,666,149

← NewerPage 5 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.