NYSE - Delayed Quote
USD
Pan American Silver Corp. (PAAS)
51.34
-1.26
(-2.40%)
At close: September 4 at 4:00:03 PM EDT
51.30
-0.05
(-0.09%)
After hours: September 4 at 7:57:09 PM EDT
Trade PAAS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
51.27
52.04
50.65
51.34
51.34
3,207,000
Sep 3, 2026
53.26
53.26
51.56
52.60
52.60
4,465,400
Sep 2, 2026
51.14
52.72
50.95
51.54
51.54
5,618,000
Sep 1, 2026
50.00
52.05
49.72
50.00
50.00
4,428,900
Aug 31, 2026
52.72
52.85
51.21
51.92
51.92
2,815,800
Aug 28, 2026
55.65
56.00
52.11
52.87
52.87
7,224,200
Aug 27, 2026
52.79
54.99
52.50
54.89
54.89
4,549,600
Aug 26, 2026
52.72
53.41
52.49
52.63
52.63
4,403,400
Aug 25, 2026
52.45
54.21
52.35
54.21
54.21
4,793,700
Aug 24, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
52.90
53.71
52.32
53.63
53.63
6,166,200
Aug 21, 2026
53.15
53.29
52.15
53.07
52.89
14,654,100
Aug 20, 2026
50.07
52.16
49.51
51.92
51.74
5,083,400
Aug 19, 2026
49.42
50.71
48.90
50.30
50.13
5,895,900
Aug 18, 2026
47.39
47.81
46.33
46.60
46.44
4,217,400
Aug 17, 2026
47.78
48.67
47.24
48.11
47.94
4,567,500
Aug 14, 2026
48.45
48.76
47.07
47.42
47.26
4,418,200
Aug 13, 2026
48.00
48.90
46.92
47.30
47.14
9,387,200
Aug 12, 2026
53.30
53.50
52.10
52.38
52.20
4,438,100
Aug 11, 2026
51.60
52.35
51.43
51.79
51.61
3,124,700
Aug 10, 2026
50.76
52.11
50.15
51.80
51.62
4,568,900
Aug 7, 2026
51.07
51.62
50.30
51.22
51.04
5,438,000
Aug 6, 2026
47.40
48.52
47.10
48.05
47.88
3,541,500
Aug 5, 2026
47.29
48.64
46.80
48.24
48.07
6,293,000
Aug 4, 2026
45.00
45.61
44.44
44.91
44.75
3,483,800
Aug 3, 2026
42.68
43.82
42.33
43.73
43.58
2,092,500
Jul 31, 2026
43.39
43.53
42.05
43.11
42.96
3,663,100
Jul 30, 2026
43.35
44.10
42.33
44.03
43.88
3,745,600
Jul 29, 2026
42.78
43.92
41.64
42.55
42.40
3,540,300
Jul 28, 2026
43.33
43.60
42.43
43.23
43.08
3,248,600
Jul 27, 2026
44.42
45.00
43.23
44.13
43.98
2,700,200
Jul 24, 2026
44.38
44.81
43.82
44.03
43.88
2,865,200
Jul 23, 2026
43.80
44.51
43.33
44.19
44.04
3,125,600
Jul 22, 2026
45.35
46.28
44.83
45.29
45.13
4,048,600
Jul 21, 2026
43.50
44.60
43.16
44.43
44.28
4,621,400
Jul 20, 2026
41.59
42.53
41.48
42.19
42.04
3,880,700
Jul 17, 2026
41.11
42.23
40.76
41.77
41.63
3,520,300
Jul 16, 2026
42.50
42.86
41.55
41.98
41.83
3,928,500
Jul 15, 2026
44.22
44.30
42.37
43.57
43.42
3,261,500
Jul 14, 2026
44.00
44.26
43.17
43.51
43.36
4,407,500
Jul 13, 2026
42.82
43.27
42.26
42.70
42.55
2,928,900
Jul 10, 2026
43.76
44.05
42.96
43.67
43.52
2,953,200
Jul 9, 2026
43.44
44.30
42.86
44.12
43.97
3,453,900
Jul 8, 2026
43.15
43.57
41.63
42.60
42.45
7,009,600
Jul 7, 2026
44.77
45.44
43.48
44.16
44.01
4,494,000
Jul 6, 2026
47.05
47.37
44.71
45.02
44.86
5,179,200
Jul 2, 2026
45.80
47.15
45.33
46.29
46.13
5,137,000
Jul 1, 2026
44.37
46.39
44.17
44.33
44.18
2,803,700
Jun 30, 2026
44.86
45.09
43.73
44.79
44.63
3,635,500
Jun 29, 2026
45.01
45.06
43.78
44.67
44.52
4,468,600
Jun 26, 2026
45.27
46.53
45.17
45.45
45.29
4,436,100
Jun 25, 2026
45.27
45.69
44.18
44.99
44.83
4,336,000
Jun 24, 2026
44.31
45.84
43.74
44.39
44.24
7,540,200
Jun 23, 2026
46.47
47.21
45.90
46.22
46.06
4,359,500
Jun 22, 2026
48.80
49.26
48.28
48.91
48.74
3,618,300
Jun 18, 2026
50.38
51.70
48.67
49.00
48.83
6,560,500
Jun 17, 2026
52.03
53.99
50.36
50.46
50.29
5,765,200
Jun 16, 2026
51.28
52.48
51.03
51.92
51.74
3,516,500
Jun 15, 2026
51.70
52.78
50.78
50.97
50.79
7,278,700
Jun 12, 2026
46.51
48.70
46.30
48.14
47.97
6,062,400
Jun 11, 2026
43.82
46.63
43.82
46.53
46.37
5,502,700
Jun 10, 2026
44.50
45.73
43.94
44.17
44.02
5,543,300
Jun 9, 2026
47.82
48.09
44.25
46.13
45.97
7,341,000
Jun 8, 2026
47.83
48.65
46.94
47.28
47.12
4,186,400
Jun 5, 2026
51.55
51.93
47.14
47.58
47.42
8,015,400
Jun 4, 2026
53.41
54.33
52.89
53.05
52.87
2,899,000
Jun 3, 2026
54.09
54.50
52.54
52.59
52.41
4,423,000
Jun 2, 2026
56.13
56.36
54.44
55.20
55.01
3,969,400
Jun 1, 2026
55.41
56.46
54.13
55.50
55.31
4,166,000
May 29, 2026
55.00
57.06
54.54
56.99
56.79
4,198,100
May 28, 2026
52.76
55.83
52.22
55.16
54.97
3,419,300
May 27, 2026
53.33
54.37
52.93
53.32
53.14
3,973,200
May 26, 2026
55.38
55.94
54.53
55.35
55.16
3,646,400
May 22, 2026
54.41
54.63
53.13
53.94
53.75
2,548,100
May 21, 2026
53.80
55.63
53.36
54.80
54.61
2,933,700
May 20, 2026
53.38
55.17
52.86
54.83
54.64
4,154,800
May 19, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
53.69
54.40
52.67
52.87
52.69
7,040,300
May 18, 2026
56.68
57.41
54.78
55.19
54.82
12,110,400
May 15, 2026
58.12
58.22
55.83
56.40
56.02
7,443,900
May 14, 2026
63.11
63.28
60.85
61.09
60.68
3,632,600
May 13, 2026
63.99
64.94
62.28
63.66
63.23
4,786,700
May 12, 2026
61.08
64.27
60.26
63.78
63.35
5,383,800
May 11, 2026
61.00
62.69
60.80
62.29
61.87
6,344,400
May 8, 2026
58.94
60.24
58.46
59.14
58.74
5,956,800
May 7, 2026
59.05
61.34
57.79
57.81
57.42
7,512,000
May 6, 2026
54.34
56.96
53.86
56.59
56.21
8,610,600
May 5, 2026
52.11
52.11
50.46
50.52
50.18
3,526,400
May 4, 2026
50.83
51.92
50.69
51.11
50.77
4,151,300
May 1, 2026
52.40
53.43
51.73
51.81
51.46
4,452,100
Apr 30, 2026
53.72
53.72
51.81
52.29
51.94
5,198,700
Apr 29, 2026
51.57
51.63
50.51
51.28
50.94
4,523,500
Apr 28, 2026
53.64
53.91
52.07
52.39
52.04
6,122,100
Apr 27, 2026
55.44
55.62
54.43
55.23
54.86
4,053,000
Apr 24, 2026
55.63
56.26
54.72
55.99
55.61
3,968,800
Apr 23, 2026
55.50
56.04
53.85
55.12
54.75
4,774,200
Apr 22, 2026
57.11
57.43
56.10
56.46
56.08
3,500,800
Apr 21, 2026
58.03
58.29
55.59
55.61
55.24
5,334,400
Apr 20, 2026
58.52
58.89
57.75
58.70
58.31
3,239,100
Apr 17, 2026
58.38
60.56
58.04
59.06
58.66
6,294,500
Apr 16, 2026
57.81
58.20
56.47
56.51
56.13
3,977,400
Apr 15, 2026
57.75
58.73
56.78
57.34
56.95
4,188,000
Apr 14, 2026
58.50
59.09
57.85
58.12
57.73
3,846,300
Apr 13, 2026
56.46
57.62
56.26
57.27
56.89
3,093,100
Apr 10, 2026
57.20
58.25
57.12
57.64
57.25
2,867,500
Apr 9, 2026
57.48
58.67
56.14
56.85
56.47
4,054,000
Apr 8, 2026
59.38
59.90
56.32
57.37
56.98
6,067,000
Apr 7, 2026
55.61
56.29
54.21
56.20
55.82
5,060,400
Apr 6, 2026
55.97
56.46
55.51
55.96
55.58
3,648,600
Apr 2, 2026
52.88
56.26
52.68
55.77
55.40
5,108,400
Apr 1, 2026
55.66
56.97
54.98
55.58
55.21
6,629,600
Mar 31, 2026
52.39
54.69
52.30
54.63
54.26
5,696,400
Mar 30, 2026
52.52
52.91
50.41
51.16
50.82
5,585,600
Mar 27, 2026
48.89
52.20
48.88
51.70
51.35
5,367,000
Mar 26, 2026
49.56
52.23
49.38
49.65
49.32
6,932,300
Mar 25, 2026
52.50
52.91
50.86
51.46
51.11
6,369,200
Mar 24, 2026
48.44
50.15
47.67
49.87
49.54
5,934,800
Mar 23, 2026
46.87
49.69
46.26
49.14
48.81
10,519,700
Mar 20, 2026
48.45
48.45
46.06
46.66
46.35
28,015,500
Mar 19, 2026
47.56
48.89
45.94
48.34
48.02
15,575,000
Mar 18, 2026
52.95
53.33
51.02
51.79
51.44
9,949,400
Mar 17, 2026
56.80
57.95
55.12
55.81
55.44
7,131,700
Mar 16, 2026
55.55
56.97
54.02
56.41
56.03
8,856,300
Mar 13, 2026
59.24
59.24
55.67
56.12
55.74
7,812,900
Mar 12, 2026
60.49
60.50
58.24
60.07
59.67
5,524,500
Mar 11, 2026
60.19
60.87
58.69
60.83
60.42
6,584,900
Mar 10, 2026
62.04
64.19
61.15
61.51
61.10
9,893,800
Mar 9, 2026
58.48
60.67
56.47
60.56
60.15
7,738,400
Mar 6, 2026
59.56
60.37
57.37
59.56
59.16
6,505,900
Mar 5, 2026
61.85
61.85
58.04
59.95
59.55
7,652,000
Mar 4, 2026
63.27
63.96
60.91
61.85
61.43
5,315,000
Mar 3, 2026
63.00
63.00
58.80
61.59
61.18
10,040,300
Mar 2, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
68.31
68.68
64.73
67.02
66.57
6,473,100
Feb 27, 2026
68.10
68.91
67.30
68.70
68.06
6,155,600
Feb 26, 2026
64.23
67.55
63.40
67.51
66.88
7,373,700
Feb 25, 2026
66.47
66.47
64.18
64.30
63.70
7,001,600
Feb 24, 2026
63.19
65.71
62.49
65.36
64.75
5,206,300
Feb 23, 2026
65.36
66.23
64.08
65.18
64.57
8,627,800
Feb 20, 2026
61.37
64.92
60.40
64.70
64.10
10,838,900
Feb 19, 2026
58.50
61.55
57.27
61.21
60.64
9,356,300
Feb 18, 2026
57.33
58.38
56.50
58.01
57.47
7,545,700
Feb 17, 2026
56.26
56.52
53.52
56.09
55.57
8,190,700
Feb 13, 2026
56.00
58.24
55.54
57.93
57.39
6,726,600
Feb 12, 2026
58.90
59.44
54.52
54.59
54.08
9,075,000
Feb 11, 2026
61.36
61.49
58.54
59.88
59.32
5,957,800
Feb 10, 2026
58.01
59.89
57.98
59.29
58.74
6,597,100
Feb 9, 2026
57.00
59.08
56.57
58.97
58.42
6,636,600
Feb 6, 2026
53.50
55.40
53.05
55.21
54.70
9,533,500
Feb 5, 2026
53.98
55.86
52.16
52.41
51.92
12,548,200
Feb 4, 2026
58.29
58.71
54.90
57.51
56.97
8,942,500
Feb 3, 2026
57.51
57.72
54.80
56.67
56.14
13,208,400
Feb 2, 2026
54.25
56.17
52.58
53.63
53.13
11,750,200
Jan 30, 2026
55.12
59.52
53.93
54.60
54.09
20,635,000
Jan 29, 2026
67.35
67.51
60.93
63.29
62.70
14,400,500
Jan 28, 2026
66.35
66.47
63.20
65.92
65.31
11,709,400
Jan 27, 2026
64.95
65.04
61.82
64.31
63.71
11,735,600
Jan 26, 2026
69.81
69.99
64.71
64.82
64.22
16,018,500
Jan 23, 2026
63.33
65.38
62.42
64.50
63.90
11,589,100
Jan 22, 2026
58.02
61.88
57.71
61.72
61.14
10,081,000
Jan 21, 2026
59.84
60.25
56.55
57.21
56.68
11,903,000
Jan 20, 2026
58.21
59.11
57.29
58.62
58.07
8,756,400
Jan 16, 2026
54.87
55.27
53.35
55.20
54.69
7,894,400
Jan 15, 2026
55.15
56.02
54.26
55.88
55.36
5,955,700
Jan 14, 2026
57.11
57.15
54.89
56.11
55.59
6,840,300
Jan 13, 2026
56.28
57.19
55.64
55.93
55.41
5,871,400
Jan 12, 2026
56.07
56.69
55.46
55.72
55.20
7,765,300
Jan 9, 2026
54.79
54.79
53.32
54.27
53.76
5,179,500
Jan 8, 2026
51.40
53.14
51.23
53.09
52.60
5,508,000
Jan 7, 2026
53.25
53.37
51.14
53.35
52.85
6,398,200
Jan 6, 2026
53.49
55.69
53.40
55.51
54.99
6,122,900
Jan 5, 2026
52.49
54.36
51.96
53.13
52.63
6,028,100
Jan 2, 2026
52.90
53.15
49.61
51.04
50.56
6,469,600
Dec 31, 2025
51.88
53.01
51.44
51.81
51.33
3,810,600
Dec 30, 2025
53.92
53.94
52.42
52.69
52.20
5,104,100
Dec 29, 2025
52.50
53.03
51.18
52.24
51.75
9,207,400
Dec 26, 2025
55.00
55.85
53.59
55.39
54.87
6,500,200
Dec 24, 2025
53.83
54.02
52.52
53.83
53.33
2,268,100
Dec 23, 2025
54.24
54.37
52.78
53.84
53.34
5,528,000
Dec 22, 2025
53.48
54.41
53.18
53.74
53.24
6,952,000
Dec 19, 2025
50.25
52.34
50.15
51.77
51.29
11,740,100
Dec 18, 2025
50.22
50.82
49.47
50.05
49.58
5,065,700
Dec 17, 2025
50.40
50.60
49.19
50.00
49.53
5,332,800
Dec 16, 2025
49.01
50.25
48.52
49.26
48.80
4,885,500
Dec 15, 2025
51.39
51.40
48.55
49.34
48.88
6,748,300
Dec 12, 2025
51.37
52.24
48.98
49.73
49.27
8,476,700
Dec 11, 2025
49.50
51.89
49.00
50.35
49.88
8,126,000
Dec 10, 2025
48.02
49.31
47.00
48.66
48.21
7,430,500
Dec 9, 2025
44.20
48.78
44.04
48.41
47.96
17,203,900
Dec 8, 2025
44.73
44.85
43.42
43.55
43.14
4,134,700
Dec 5, 2025
45.06
45.84
44.05
44.39
43.98
4,561,200
Dec 4, 2025
43.97
44.42
43.44
44.20
43.79
3,362,700
Dec 3, 2025
45.44
45.91
44.29
44.44
44.03
4,135,500
Dec 2, 2025
45.82
46.06
43.61
44.85
44.43
6,506,300
Dec 1, 2025
46.57
46.60
44.87
46.08
45.65
9,831,200
Nov 28, 2025
43.97
45.97
43.60
45.67
45.24
7,336,900
Nov 26, 2025
40.25
42.60
39.96
42.59
42.19
7,993,600
Nov 25, 2025
38.83
40.01
38.80
39.49
39.12
4,295,200
Nov 24, 2025
36.88
39.08
36.76
38.99
38.63
4,443,100
Nov 21, 2025
36.08
37.13
35.82
36.74
36.40
4,961,000
Nov 20, 2025
39.00
39.56
36.44
36.48
36.14
5,216,700
Nov 19, 2025
38.86
39.94
38.33
39.05
38.69
4,553,200
Nov 18, 2025
37.64
38.25
37.01
38.07
37.72
3,590,400
Nov 17, 2025
38.18
38.49
37.18
37.39
37.04
5,636,000
Nov 14, 2025
36.81
38.80
36.65
38.51
38.15
6,313,000
Nov 13, 2025
38.94
40.79
38.66
39.05
38.69
9,545,000
Nov 12, 2025
37.73
39.18
37.52
38.37
38.01
7,956,100
Nov 11, 2025
37.77
37.82
36.79
37.59
37.24
4,861,400
Nov 10, 2025
36.18
37.79
35.97
37.40
37.05
8,869,200
Nov 7, 2025
34.09
34.85
33.62
34.81
34.49
3,765,200
Nov 6, 2025
34.11
34.64
33.69
33.83
33.51
4,049,300
Nov 5, 2025
34.01
34.02
33.36
33.77
33.46
4,194,100
Nov 4, 2025
33.70
34.07
33.08
33.20
32.89
4,404,600
Nov 3, 2025
35.09
35.53
34.48
34.68
34.36
4,573,500
Oct 31, 2025
35.77
35.77
34.69
35.21
34.88
6,791,400
Oct 30, 2025
35.14
35.93
35.02
35.53
35.20
4,029,800
Oct 29, 2025
36.24
36.24
34.88
35.09
34.76
5,232,900
Oct 28, 2025
33.96
35.25
33.90
35.24
34.91
4,958,500
Oct 27, 2025
35.13
35.67
33.75
34.73
34.41
6,877,100
Oct 24, 2025
35.62
36.61
35.62
36.34
36.00
3,916,000
Oct 23, 2025
36.95
37.00
36.12
36.22
35.88
3,609,500
Oct 22, 2025
34.36
36.04
34.23
35.88
35.55
6,979,200
Oct 21, 2025
36.05
36.29
34.72
35.44
35.11
10,031,500
Oct 20, 2025
39.41
39.85
38.56
39.38
39.01
5,077,100
Oct 17, 2025
40.95
41.44
37.70
38.44
38.08
9,495,000
Oct 16, 2025
41.60
42.57
40.93
42.03
41.64
7,425,400
Oct 15, 2025
40.20
41.20
40.10
41.01
40.63
6,690,600
Oct 14, 2025
39.85
40.64
39.26
39.54
39.17
7,660,800
Oct 13, 2025
40.02
41.50
40.01
40.83
40.45
7,579,300
Oct 10, 2025
39.00
39.23
38.10
38.50
38.14
7,380,500
Oct 9, 2025
40.55
40.84
38.03
38.55
38.19
9,606,900
Oct 8, 2025
40.64
40.64
39.70
39.79
39.42
8,136,500
Oct 7, 2025
40.00
40.20
39.17
39.36
38.99
4,221,400
Oct 6, 2025
39.83
40.42
39.57
40.03
39.66
5,506,600
Oct 3, 2025
39.50
39.76
38.75
39.07
38.71
4,571,800
Oct 2, 2025
39.83
39.92
37.56
39.19
38.82
6,461,600
Oct 1, 2025
39.57
40.34
38.95
39.28
38.91
6,115,200
Sep 30, 2025
37.81
39.12
37.55
38.73
38.37
6,391,900
Sep 29, 2025
39.47
39.60
38.60
38.81
38.45
7,180,200
Sep 26, 2025
37.08
38.51
36.90
38.36
38.00
8,045,800
Sep 25, 2025
37.09
37.09
36.40
36.80
36.46
5,296,800
Sep 24, 2025
37.95
38.06
36.36
36.39
36.05
4,609,700
Sep 23, 2025
37.82
38.41
37.54
37.77
37.42
7,162,200
Sep 22, 2025
37.75
38.16
36.54
37.37
37.02
11,079,500
Sep 19, 2025
35.48
36.59
35.30
36.46
36.12
20,235,000
Sep 18, 2025
35.50
35.50
34.44
35.22
34.89
5,721,700
Sep 17, 2025
35.36
36.26
35.06
35.34
35.01
6,620,100
Sep 16, 2025
37.21
37.38
36.04
36.21
35.87
6,304,900
Sep 15, 2025
36.74
37.73
36.69
37.19
36.84
6,772,900
Sep 12, 2025
37.48
37.56
36.63
36.68
36.34
6,946,300
Sep 11, 2025
36.17
36.87
35.83
36.82
36.48
4,577,900
Sep 10, 2025
35.87
36.49
35.46
36.24
35.90
7,354,700
Sep 9, 2025
35.95
36.31
35.14
35.40
35.07
8,179,300
Sep 8, 2025
35.81
36.14
35.02
35.75
35.42
9,248,000
Sep 5, 2025
34.54
34.75
33.72
34.60
34.28
6,506,900
