Pan American Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	41.500	43.460	40.910	43.220	42.487	1,750,793
2025-08-06	40.300	40.400	39.750	40.380	39.695	1,502,394
2025-08-05	38.670	40.190	38.420	40.140	39.459	1,477,323
2025-08-01	37.840	38.000	36.960	37.280	36.648	943,519
2025-07-31	37.890	38.000	37.040	37.430	36.795	899,717
2025-07-30	38.640	39.100	37.610	37.880	37.237	1,183,264
2025-07-29	39.170	39.290	38.640	39.080	38.417	871,809
2025-07-28	39.730	39.730	38.600	39.140	38.476	773,842
2025-07-25	39.490	40.280	39.220	39.940	39.263	790,502
2025-07-24	39.720	40.500	39.270	39.970	39.292	761,582
2025-07-23	40.810	41.190	40.020	40.160	39.479	1,154,498
2025-07-22	40.810	41.500	40.390	41.020	40.324	831,847
2025-07-21	39.350	40.690	39.270	40.340	39.656	1,020,680
2025-07-18	39.250	39.370	38.280	38.550	37.896	973,434
2025-07-17	39.270	39.350	38.630	39.050	38.388	682,668
2025-07-16	41.030	41.050	39.250	39.590	38.918	999,978
2025-07-15	40.910	41.090	39.920	40.750	40.059	1,088,497
2025-07-14	42.140	42.450	40.720	40.760	40.069	1,202,658
2025-07-11	41.100	41.670	40.520	41.480	40.776	1,063,785
2025-07-10	39.820	40.140	38.990	40.070	39.390	809,504
2025-07-09	39.000	39.570	38.840	39.450	38.781	670,821
2025-07-08	39.960	40.400	38.600	39.110	38.447	1,122,141
2025-07-07	38.910	40.120	38.330	40.100	39.420	710,627
2025-07-04	39.510	39.610	39.340	39.370	38.702	132,347
2025-07-03	39.040	39.600	38.830	39.430	38.761	506,500
2025-07-02	39.110	39.220	38.500	39.110	38.447	824,079
2025-06-30	38.120	38.790	37.800	38.640	37.985	3,829,790
2025-06-27	38.510	38.510	37.800	38.000	37.355	1,211,643
2025-06-26	39.620	39.740	38.970	39.710	39.036	630,308
2025-06-25	39.050	39.510	38.720	39.360	38.692	770,523
2025-06-24	38.740	39.120	38.090	38.920	38.260	1,219,010
2025-06-23	39.600	40.450	39.360	39.850	39.174	804,210
2025-06-20	39.630	40.450	39.200	39.320	38.653	5,368,413
2025-06-19	39.650	40.310	39.650	40.150	39.469	438,499
2025-06-18	40.040	40.330	39.600	39.740	39.066	1,157,012
2025-06-17	39.850	40.110	39.260	40.040	39.361	1,445,256
2025-06-16	39.220	39.870	39.100	39.280	38.614	1,056,401
2025-06-13	39.700	39.700	38.990	39.420	38.751	765,497
2025-06-12	39.490	39.930	39.190	39.420	38.751	718,218
2025-06-11	39.220	39.360	38.460	39.170	38.506	950,255
2025-06-10	40.130	40.140	38.570	38.980	38.319	867,809
2025-06-09	39.700	40.620	39.490	39.990	39.312	1,429,257
2025-06-06	39.400	39.950	38.670	39.210	38.545	1,718,464
2025-06-05	37.980	39.400	37.980	39.090	38.427	1,883,060
2025-06-04	36.190	36.440	35.820	36.410	35.792	809,394
2025-06-03	35.590	36.050	35.130	36.030	35.419	701,065
2025-06-02	34.280	36.150	34.120	35.830	35.222	992,465
2025-05-30	33.210	33.630	32.860	33.470	32.902	1,774,607
2025-05-29	33.840	34.140	33.315	33.420	32.853	498,653
2025-05-28	33.500	33.770	33.170	33.730	33.158	946,634
2025-05-27	32.860	33.780	32.620	33.350	32.784	1,040,272
2025-05-26	33.310	33.810	33.300	33.780	33.207	171,785
2025-05-23	33.440	33.570	32.840	33.150	32.588	843,511
2025-05-22	33.170	33.480	32.450	33.070	32.509	925,775
2025-05-21	33.300	33.720	33.050	33.410	32.843	1,111,539
2025-05-20	32.220	33.130	31.950	33.110	32.548	868,830
2025-05-16	31.190	31.780	30.940	31.760	31.090	689,784
2025-05-15	31.890	32.105	31.210	31.900	31.227	1,184,757
2025-05-14	31.340	31.740	30.820	31.580	30.914	1,149,761
2025-05-13	32.300	32.740	31.970	32.110	31.433	2,344,999

← NewerPage 6 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.