Pan American Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 35.990 | 36.030 | 35.340 | 35.570 | 34.673 | 455,192 |
| 2025-02-12 | 35.070 | 36.200 | 34.940 | 36.030 | 35.122 | 817,632 |
| 2025-02-11 | 35.580 | 35.710 | 34.730 | 34.740 | 33.864 | 583,456 |
| 2025-02-10 | 36.280 | 36.540 | 35.730 | 36.030 | 35.122 | 900,625 |
| 2025-02-07 | 36.000 | 36.120 | 35.070 | 35.080 | 34.196 | 461,121 |
| 2025-02-06 | 35.640 | 35.765 | 35.220 | 35.510 | 34.615 | 566,005 |
| 2025-02-05 | 34.990 | 36.120 | 34.960 | 35.770 | 34.868 | 1,412,646 |
| 2025-02-04 | 34.900 | 35.030 | 34.400 | 34.650 | 33.777 | 856,832 |
| 2025-02-03 | 33.890 | 35.420 | 33.730 | 34.770 | 33.893 | 1,139,693 |
| 2025-01-31 | 35.000 | 35.270 | 33.520 | 33.710 | 32.860 | 1,084,159 |
| 2025-01-30 | 33.530 | 34.930 | 33.530 | 34.880 | 34.001 | 787,170 |
| 2025-01-29 | 31.640 | 32.610 | 31.630 | 32.600 | 31.778 | 506,717 |
| 2025-01-28 | 31.470 | 31.690 | 30.800 | 31.520 | 30.725 | 489,683 |
| 2025-01-27 | 31.530 | 31.630 | 30.940 | 31.290 | 30.501 | 592,199 |
| 2025-01-24 | 32.010 | 32.600 | 31.860 | 32.190 | 31.379 | 697,328 |
| 2025-01-23 | 31.030 | 31.445 | 30.820 | 31.390 | 30.599 | 618,921 |
| 2025-01-22 | 31.620 | 31.850 | 31.120 | 31.430 | 30.638 | 778,325 |
| 2025-01-21 | 31.260 | 31.990 | 31.220 | 31.430 | 30.638 | 685,336 |
| 2025-01-20 | 30.970 | 31.470 | 30.960 | 31.450 | 30.657 | 169,673 |
| 2025-01-17 | 30.600 | 31.340 | 30.300 | 31.040 | 30.258 | 589,037 |
| 2025-01-16 | 31.350 | 31.650 | 30.850 | 30.890 | 30.111 | 952,959 |
| 2025-01-15 | 31.290 | 31.350 | 29.990 | 30.400 | 29.634 | 627,368 |
| 2025-01-14 | 30.080 | 31.100 | 29.990 | 30.740 | 29.965 | 773,940 |
| 2025-01-13 | 30.100 | 30.110 | 29.320 | 29.660 | 28.912 | 531,688 |
| 2025-01-10 | 31.750 | 31.750 | 30.710 | 30.780 | 30.004 | 654,477 |
| 2025-01-09 | 31.000 | 31.560 | 31.000 | 31.550 | 30.755 | 318,604 |
| 2025-01-08 | 30.640 | 30.970 | 30.400 | 30.870 | 30.092 | 459,245 |
| 2025-01-07 | 30.590 | 31.120 | 30.270 | 30.520 | 29.751 | 972,626 |
| 2025-01-06 | 30.200 | 30.550 | 29.560 | 29.920 | 29.166 | 486,521 |
| 2025-01-03 | 30.770 | 30.770 | 30.120 | 30.140 | 29.380 | 330,556 |
| 2025-01-02 | 29.690 | 30.960 | 29.690 | 30.800 | 30.024 | 582,843 |
| 2024-12-31 | 28.580 | 29.210 | 28.580 | 29.080 | 28.347 | 297,045 |
| 2024-12-30 | 29.200 | 29.275 | 28.500 | 28.640 | 27.918 | 567,333 |
| 2024-12-27 | 29.430 | 29.780 | 29.310 | 29.660 | 28.912 | 407,592 |
| 2024-12-24 | 29.810 | 29.890 | 29.570 | 29.750 | 29.000 | 119,176 |
| 2024-12-23 | 29.410 | 29.920 | 29.410 | 29.790 | 29.039 | 288,814 |
| 2024-12-20 | 29.570 | 30.020 | 29.370 | 29.550 | 28.805 | 1,031,051 |
| 2024-12-19 | 29.720 | 30.250 | 29.210 | 29.450 | 28.708 | 514,548 |
| 2024-12-18 | 31.280 | 31.330 | 29.750 | 29.830 | 29.078 | 827,626 |
| 2024-12-17 | 30.910 | 31.520 | 30.580 | 31.470 | 30.677 | 624,903 |
| 2024-12-16 | 31.600 | 31.840 | 31.120 | 31.390 | 30.599 | 372,846 |
| 2024-12-13 | 31.990 | 32.015 | 31.310 | 31.610 | 30.813 | 767,753 |
| 2024-12-12 | 32.980 | 33.060 | 32.240 | 32.280 | 31.466 | 635,463 |
| 2024-12-11 | 33.090 | 34.220 | 33.080 | 33.940 | 33.084 | 1,006,746 |
| 2024-12-10 | 33.620 | 33.800 | 32.660 | 32.770 | 31.944 | 560,472 |
| 2024-12-09 | 32.620 | 34.320 | 32.590 | 33.030 | 32.197 | 1,020,825 |
| 2024-12-06 | 31.930 | 32.040 | 31.330 | 31.400 | 30.608 | 457,741 |
| 2024-12-05 | 31.700 | 32.350 | 31.625 | 31.940 | 31.135 | 524,508 |
| 2024-12-04 | 31.990 | 32.310 | 31.640 | 31.820 | 31.018 | 742,260 |
| 2024-12-03 | 30.280 | 32.120 | 30.260 | 31.830 | 31.028 | 1,285,459 |
| 2024-12-02 | 30.850 | 30.850 | 29.720 | 29.960 | 29.205 | 833,569 |
| 2024-11-29 | 30.850 | 31.230 | 30.635 | 31.060 | 30.277 | 543,815 |
| 2024-11-28 | 30.390 | 30.860 | 30.310 | 30.830 | 30.053 | 149,669 |
| 2024-11-27 | 30.770 | 30.880 | 30.130 | 30.440 | 29.673 | 807,087 |
| 2024-11-26 | 30.540 | 30.830 | 30.100 | 30.570 | 29.799 | 800,729 |
| 2024-11-25 | 30.610 | 30.670 | 29.940 | 30.390 | 29.624 | 2,392,364 |
| 2024-11-22 | 32.200 | 32.260 | 31.560 | 31.570 | 30.774 | 792,750 |
| 2024-11-21 | 31.690 | 32.020 | 31.250 | 32.000 | 31.193 | 598,938 |
| 2024-11-20 | 31.410 | 31.620 | 31.200 | 31.360 | 30.569 | 555,756 |
| 2024-11-19 | 32.180 | 32.180 | 31.420 | 31.750 | 30.950 | 533,358 |
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.