Pan American Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	35.190	35.190	31.860	31.890	31.217	2,745,775
2025-05-09	35.980	37.920	35.800	37.900	37.101	1,263,575
2025-05-08	35.400	36.800	34.700	35.560	34.810	1,393,437
2025-05-07	33.630	34.380	33.400	33.990	33.273	1,017,418
2025-05-06	33.880	34.520	33.160	34.490	33.763	974,654
2025-05-05	33.610	33.630	32.570	33.020	32.324	763,525
2025-05-02	33.810	33.810	32.175	32.470	31.785	1,046,296
2025-05-01	34.010	34.020	33.195	33.260	32.559	788,890
2025-04-30	34.530	34.920	34.380	34.710	33.978	986,031
2025-04-29	35.060	35.700	34.840	34.960	34.223	940,458
2025-04-28	35.230	35.490	34.720	35.470	34.722	1,187,394
2025-04-25	34.910	35.670	34.830	35.300	34.556	580,718
2025-04-24	36.130	36.340	35.480	36.050	35.290	690,816
2025-04-23	34.650	36.470	34.500	35.610	34.859	1,186,357
2025-04-22	37.400	37.570	35.835	36.110	35.348	921,346
2025-04-21	38.740	38.750	36.490	37.280	36.494	699,828
2025-04-17	38.400	38.420	37.540	37.640	36.846	786,865
2025-04-16	39.300	39.700	38.390	38.870	38.050	883,863
2025-04-15	38.000	38.400	37.700	38.350	37.541	738,790
2025-04-14	35.910	37.790	35.750	37.730	36.934	1,065,575
2025-04-11	36.010	36.620	35.430	35.950	35.192	1,488,216
2025-04-10	34.690	35.310	34.210	34.760	34.027	1,234,217
2025-04-09	32.060	34.750	31.700	34.460	33.733	1,491,966
2025-04-08	32.650	32.680	30.590	30.950	30.297	1,297,806
2025-04-07	29.580	32.750	29.310	31.110	30.454	1,628,851
2025-04-04	33.250	33.430	30.040	30.570	29.925	1,672,069
2025-04-03	33.550	35.390	32.840	34.410	33.684	1,273,337
2025-04-02	36.800	37.490	36.320	37.190	36.406	633,303
2025-04-01	36.960	37.130	36.140	36.620	35.848	567,011
2025-03-31	37.450	37.470	35.810	37.170	36.386	953,838
2025-03-28	38.100	38.620	36.860	37.140	36.357	1,154,235
2025-03-27	37.270	38.050	36.830	37.830	37.032	585,594
2025-03-26	37.250	37.250	36.560	36.770	35.995	438,314
2025-03-25	37.630	38.250	37.060	37.110	36.327	605,482
2025-03-24	37.230	37.550	36.840	37.040	36.259	475,779
2025-03-21	37.150	37.600	36.280	36.910	36.132	1,082,115
2025-03-20	37.400	38.310	36.960	37.810	37.013	548,200
2025-03-19	37.790	38.180	37.370	38.000	37.199	515,260
2025-03-18	39.100	39.200	37.995	38.040	37.238	909,182
2025-03-17	37.200	38.160	37.200	38.150	37.345	544,322
2025-03-14	37.600	37.600	36.690	37.010	36.230	585,306
2025-03-13	36.410	37.620	35.980	36.950	36.171	787,012
2025-03-12	35.180	36.500	35.130	36.320	35.554	1,003,248
2025-03-11	34.070	35.280	34.000	35.250	34.507	908,360
2025-03-10	34.890	35.010	33.440	33.780	33.068	768,918
2025-03-07	35.150	36.310	34.360	35.300	34.556	649,492
2025-03-06	35.310	35.870	34.550	35.050	34.311	703,598
2025-03-05	34.100	35.840	33.980	35.770	35.016	870,354
2025-03-04	34.150	34.740	33.070	34.280	33.557	751,639
2025-03-03	35.150	35.530	33.860	34.120	33.400	756,834
2025-02-28	33.680	34.470	33.280	34.450	33.582	2,038,402
2025-02-27	35.480	35.990	34.480	34.530	33.660	1,014,030
2025-02-26	34.710	36.295	34.710	35.900	34.995	1,078,048
2025-02-25	35.010	35.090	33.880	34.920	34.040	1,215,016
2025-02-24	35.280	35.280	33.720	35.120	34.235	734,717
2025-02-21	35.700	35.830	34.760	34.800	33.923	1,117,221
2025-02-20	34.710	36.590	34.650	36.150	35.239	956,573
2025-02-19	34.840	34.840	34.230	34.590	33.718	835,991
2025-02-18	35.130	35.150	34.570	35.010	34.127	617,987
2025-02-14	36.280	36.340	34.370	34.630	33.757	912,659

← NewerPage 7 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.