Toronto - Delayed Quote
CAD
Pan American Silver Corp. (PAAS.TO)
52.99
-4.03
(-7.07%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
Oct 30, 2026
54.50
54.50
52.11
52.99
52.99
1,296,300
Oct 29, 2026
57.08
57.62
56.50
57.02
57.02
1,288,800
Oct 28, 2026
58.13
58.75
57.57
58.64
58.64
1,266,400
Oct 27, 2026
56.50
58.60
56.50
58.48
58.48
1,326,700
Oct 26, 2026
56.46
56.70
55.20
56.45
56.45
775,000
Oct 23, 2026
57.00
57.11
55.00
56.21
56.21
945,200
Oct 22, 2026
58.67
58.82
57.31
57.56
57.56
1,359,800
Oct 21, 2026
62.74
62.78
60.38
61.27
61.27
598,700
Oct 20, 2026
61.47
64.27
61.09
62.25
62.25
521,000
Oct 19, 2026
62.45
63.11
62.00
62.76
62.76
752,000
Oct 16, 2026
61.82
63.61
61.31
62.56
62.56
748,500
Oct 15, 2026
60.99
62.22
60.14
62.19
62.19
978,200
Oct 14, 2026
61.53
62.20
59.55
60.19
60.19
1,071,400
Oct 13, 2026
65.48
65.59
62.97
63.34
63.34
766,000
Oct 9, 2026
66.05
66.89
65.36
66.05
66.05
1,063,200
Oct 8, 2026
62.73
64.45
62.71
64.38
64.38
659,100
Oct 7, 2026
64.00
64.00
62.41
63.22
63.22
626,100
Oct 6, 2026
64.84
65.65
63.89
65.34
65.34
629,200
Oct 5, 2026
65.18
65.29
63.55
64.63
64.63
572,100
Oct 2, 2026
65.12
65.49
63.84
64.95
64.95
1,001,800
Oct 1, 2026
64.69
64.82
63.72
63.95
63.95
533,300
Sep 30, 2026
65.79
65.86
64.65
64.74
64.74
565,700
Sep 29, 2026
65.01
65.63
64.43
65.48
65.48
642,700
Sep 28, 2026
64.62
65.88
63.82
64.86
64.86
1,002,000
Sep 25, 2026
67.20
68.20
66.75
67.99
67.99
578,900
Sep 24, 2026
67.18
67.28
65.94
67.15
67.15
545,800
Sep 23, 2026
69.36
69.58
67.44
67.78
67.78
637,400
Sep 22, 2026
68.48
72.02
68.35
71.58
71.58
823,800
Sep 21, 2026
70.47
70.50
67.72
68.48
68.48
634,700
Sep 18, 2026
70.34
70.34
68.75
70.00
70.00
2,069,100
Sep 17, 2026
68.61
70.22
67.83
69.46
69.46
715,000
Sep 16, 2026
68.85
68.85
65.43
66.47
66.47
665,800
Sep 15, 2026
67.66
67.96
66.42
67.39
67.39
405,400
Sep 14, 2026
67.76
68.34
66.73
67.61
67.61
656,300
Sep 11, 2026
71.07
72.05
69.40
69.74
69.74
686,500
Sep 10, 2026
70.41
71.27
69.80
70.10
70.10
886,900
Sep 9, 2026
71.70
73.58
71.60
73.01
73.01
1,203,600
Sep 8, 2026
71.00
71.80
70.29
70.42
70.42
1,495,300
Sep 4, 2026
70.95
72.04
70.15
71.04
71.04
603,300
Sep 3, 2026
73.05
73.30
71.20
72.58
72.58
881,500
Sep 2, 2026
71.15
73.22
70.55
71.33
71.33
981,900
Sep 1, 2026
69.23
72.22
69.05
69.55
69.55
977,300
Aug 31, 2026
73.09
73.28
71.08
71.97
71.97
1,473,200
Aug 28, 2026
77.24
77.36
72.48
73.51
73.51
1,113,900
Aug 27, 2026
73.18
76.17
72.75
76.11
76.11
938,500
Aug 26, 2026
73.41
74.07
72.91
73.07
73.07
765,800
Aug 25, 2026
72.53
74.96
72.45
74.86
74.86
700,700
Aug 24, 2026
0.253
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
73.49
74.23
72.39
74.15
74.15
992,700
Aug 21, 2026
73.00
73.21
71.85
73.07
72.82
1,011,400
Aug 20, 2026
68.87
71.88
68.87
71.62
71.37
867,200
Aug 19, 2026
68.23
70.04
67.70
69.53
69.29
1,462,000
Aug 18, 2026
65.51
66.28
64.40
64.78
64.56
858,900
Aug 17, 2026
66.41
67.50
65.44
66.78
66.55
824,000
Aug 14, 2026
67.01
67.61
65.30
65.82
65.59
1,045,700
Aug 13, 2026
66.81
68.12
65.40
65.95
65.72
2,474,400
Aug 12, 2026
74.07
74.62
72.67
73.10
72.85
809,900
Aug 11, 2026
72.12
72.94
71.65
72.19
71.94
805,400
Aug 10, 2026
70.97
72.63
69.94
72.27
72.02
1,286,400
Aug 7, 2026
71.25
72.00
70.13
71.45
71.20
1,313,500
Aug 6, 2026
66.82
68.04
66.28
67.40
67.17
595,000
Aug 5, 2026
66.41
68.19
65.77
67.79
67.56
1,823,100
Aug 4, 2026
63.08
64.13
62.50
63.26
63.04
867,700
Jul 31, 2026
60.62
61.06
59.10
60.36
60.15
882,700
Jul 30, 2026
60.84
61.74
59.45
61.65
61.44
658,100
Jul 29, 2026
60.77
61.63
58.70
59.80
59.59
664,400
Jul 28, 2026
61.00
61.41
59.84
61.03
60.82
1,138,500
Jul 27, 2026
62.67
63.12
61.09
62.28
62.06
996,700
Jul 24, 2026
62.39
63.10
61.78
62.09
61.88
782,300
Jul 23, 2026
61.82
62.58
61.08
62.18
61.96
936,100
Jul 22, 2026
63.43
65.16
63.16
63.68
63.46
1,211,800
Jul 21, 2026
61.29
62.79
60.82
62.73
62.51
1,185,200
Jul 20, 2026
58.33
59.81
58.26
59.37
59.16
856,700
Jul 17, 2026
57.52
59.16
57.16
58.54
58.34
609,600
Jul 16, 2026
59.65
60.12
58.39
58.98
58.78
657,300
Jul 15, 2026
61.71
62.25
59.57
61.24
61.03
858,100
Jul 14, 2026
62.01
62.26
60.76
61.21
61.00
553,300
Jul 13, 2026
61.08
61.11
59.80
60.40
60.19
608,100
Jul 10, 2026
61.53
62.37
60.88
61.84
61.63
585,100
Jul 9, 2026
61.53
62.74
60.80
62.54
62.32
963,300
Jul 8, 2026
61.00
61.74
59.04
60.35
60.14
759,900
Jul 7, 2026
63.80
64.52
61.78
62.60
62.38
731,600
Jul 6, 2026
67.11
67.34
63.64
64.01
63.79
1,090,800
Jul 3, 2026
67.15
68.19
66.85
67.92
67.68
265,000
Jul 2, 2026
65.19
66.79
64.29
65.67
65.44
1,036,900
Jun 30, 2026
63.70
64.03
62.20
63.58
63.36
854,800
Jun 29, 2026
64.00
64.05
62.24
63.37
63.15
891,300
Jun 26, 2026
64.16
65.97
64.10
64.47
64.25
812,200
Jun 25, 2026
64.41
64.84
62.83
63.84
63.62
804,600
Jun 24, 2026
63.03
65.22
62.27
63.15
62.93
1,337,000
Jun 23, 2026
65.50
67.10
65.21
65.67
65.44
1,024,900
Jun 22, 2026
69.30
69.77
68.36
69.29
69.05
416,800
Jun 19, 2026
68.07
69.02
67.40
69.02
68.78
1,010,800
Jun 18, 2026
71.27
72.80
68.77
69.42
69.18
649,700
Jun 17, 2026
72.82
75.71
71.11
71.31
71.06
1,013,400
Jun 16, 2026
72.30
73.45
71.46
72.75
72.50
755,000
Jun 15, 2026
71.80
73.78
71.05
71.35
71.10
975,600
Jun 12, 2026
65.49
68.07
64.77
67.40
67.17
1,211,200
Jun 11, 2026
61.91
65.05
61.54
64.91
64.69
939,000
Jun 10, 2026
61.63
63.59
61.23
61.58
61.37
1,107,900
Jun 9, 2026
66.48
66.93
61.79
64.22
64.00
844,200
Jun 8, 2026
66.64
67.73
65.51
65.83
65.60
792,300
Jun 5, 2026
71.90
71.90
65.75
66.24
66.01
1,189,000
Jun 4, 2026
74.34
75.33
73.56
73.77
73.51
672,600
Jun 3, 2026
75.00
75.49
73.06
73.18
72.93
681,800
Jun 2, 2026
77.83
78.05
75.44
76.38
76.12
654,300
Jun 1, 2026
76.86
78.08
74.99
76.87
76.60
735,900
May 29, 2026
75.95
78.73
75.38
78.73
78.46
1,954,300
May 28, 2026
73.00
76.91
72.35
76.16
75.90
598,400
May 27, 2026
74.23
75.13
73.10
73.84
73.58
1,392,500
May 26, 2026
76.52
77.25
75.30
76.44
76.18
1,365,000
May 25, 2026
76.33
77.35
76.05
77.35
77.08
309,600
May 22, 2026
75.50
75.50
73.37
74.47
74.21
412,300
May 21, 2026
74.10
76.60
73.55
75.54
75.28
516,700
May 20, 2026
73.49
75.90
72.76
75.35
75.09
678,300
May 19, 2026
0.247
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
74.89
74.89
72.44
72.70
72.45
1,248,000
May 15, 2026
79.87
80.09
76.82
77.61
77.10
996,000
May 14, 2026
86.85
86.86
83.56
83.92
83.36
1,187,900
May 13, 2026
87.40
88.92
85.41
87.20
86.62
773,800
May 12, 2026
83.27
88.04
82.67
87.42
86.84
1,011,800
May 11, 2026
84.00
85.70
83.20
85.23
84.66
1,585,800
May 8, 2026
80.67
82.51
79.98
80.93
80.39
962,800
May 7, 2026
80.01
83.64
78.90
79.07
78.55
1,896,900
May 6, 2026
73.77
77.60
73.77
77.28
76.77
1,720,300
May 5, 2026
70.91
70.99
68.76
68.94
68.48
676,100
May 4, 2026
69.09
70.65
69.07
69.65
69.19
1,211,300
May 1, 2026
71.08
72.43
70.32
70.40
69.93
616,600
Apr 30, 2026
72.92
73.27
70.52
71.08
70.61
1,416,000
Apr 29, 2026
70.45
70.62
69.20
70.19
69.72
844,100
Apr 28, 2026
73.20
73.67
71.26
71.63
71.15
980,700
Apr 27, 2026
75.57
75.80
74.14
75.35
74.85
1,147,500
Apr 24, 2026
75.90
76.97
74.96
76.51
76.00
616,000
Apr 23, 2026
75.99
76.67
73.88
75.54
75.04
702,500
Apr 22, 2026
77.89
78.39
76.69
77.23
76.72
600,200
Apr 21, 2026
79.36
79.53
76.00
76.06
75.56
741,800
Apr 20, 2026
80.50
80.58
79.05
80.13
79.60
593,900
Apr 17, 2026
79.84
82.76
79.26
80.95
80.41
1,117,100
Apr 16, 2026
79.64
79.82
77.41
77.57
77.06
913,300
Apr 15, 2026
79.68
80.82
78.02
78.86
78.34
902,100
Apr 14, 2026
80.57
81.15
79.57
80.07
79.54
691,900
Apr 13, 2026
77.90
79.43
77.90
79.11
78.59
910,900
Apr 10, 2026
78.94
80.25
78.94
79.78
79.25
656,400
Apr 9, 2026
79.52
81.11
77.70
78.69
78.17
706,200
Apr 8, 2026
81.95
82.98
78.09
79.40
78.87
1,188,200
Apr 7, 2026
77.06
78.26
75.48
78.18
77.66
1,270,200
Apr 6, 2026
77.93
78.59
77.20
77.90
77.38
1,009,700
Apr 2, 2026
74.05
78.25
73.40
77.70
77.18
738,000
Apr 1, 2026
77.58
79.10
76.40
77.26
76.75
1,264,100
Mar 31, 2026
72.75
76.14
72.75
76.10
75.60
1,193,100
Mar 30, 2026
73.29
73.66
70.22
71.32
70.85
878,200
Mar 27, 2026
68.62
72.36
68.00
71.77
71.29
901,000
Mar 26, 2026
68.30
72.19
68.30
68.88
68.42
1,281,800
Mar 25, 2026
72.50
72.98
70.24
71.16
70.69
1,087,200
Mar 24, 2026
66.26
69.03
65.75
68.71
68.25
857,800
Mar 23, 2026
64.09
68.01
63.81
67.33
66.88
1,500,200
Mar 20, 2026
66.39
66.39
63.26
64.39
63.96
2,048,700
Mar 19, 2026
65.59
66.53
63.09
66.32
65.88
1,655,600
Mar 18, 2026
72.48
72.65
69.95
71.02
70.55
1,263,300
Mar 17, 2026
78.33
79.27
75.51
76.31
75.80
965,500
Mar 16, 2026
75.78
77.76
73.97
77.18
76.67
954,100
Mar 13, 2026
80.76
81.06
76.46
77.04
76.53
856,600
Mar 12, 2026
82.10
82.39
79.40
81.85
81.31
647,400
Mar 11, 2026
81.95
82.70
79.77
82.66
82.11
1,071,400
Mar 10, 2026
84.81
87.00
83.06
83.51
82.96
999,500
Mar 9, 2026
78.95
82.38
76.72
82.26
81.71
1,001,900
Mar 6, 2026
80.84
82.20
78.42
80.94
80.40
1,677,300
Mar 5, 2026
84.04
84.06
79.56
81.96
81.42
1,640,000
Mar 4, 2026
86.13
86.60
83.27
84.42
83.86
940,000
Mar 3, 2026
86.30
86.30
80.75
84.19
83.63
1,303,300
Mar 2, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
93.70
93.75
88.75
91.66
91.05
1,373,700
Feb 27, 2026
92.99
94.05
91.74
93.58
92.71
1,976,500
Feb 26, 2026
87.53
92.40
86.88
92.37
91.52
1,649,600
Feb 25, 2026
90.90
90.90
87.81
87.94
87.13
713,100
Feb 24, 2026
86.63
90.00
85.73
89.56
88.73
806,700
Feb 23, 2026
89.48
90.51
87.74
89.36
88.53
1,115,700
Feb 20, 2026
84.44
88.83
82.75
88.59
87.77
1,503,400
Feb 19, 2026
80.00
84.28
78.48
83.85
83.07
1,001,500
Feb 18, 2026
78.35
79.84
77.43
79.53
78.79
767,400
Feb 17, 2026
77.25
77.25
73.27
76.46
75.75
820,200
Feb 13, 2026
76.22
79.29
75.72
79.00
78.27
819,600
Feb 12, 2026
80.27
80.63
74.21
74.31
73.62
1,821,700
Feb 11, 2026
83.10
83.45
79.70
81.31
80.56
773,800
Feb 10, 2026
79.11
81.10
78.66
80.41
79.67
691,500
Feb 9, 2026
77.13
80.10
77.11
80.01
79.27
842,700
Feb 6, 2026
72.80
75.65
72.52
75.46
74.76
1,202,100
Feb 5, 2026
73.82
76.33
71.43
71.75
71.09
1,475,500
Feb 4, 2026
79.12
80.12
75.10
78.57
77.84
1,140,200
Feb 3, 2026
78.16
78.28
74.85
77.29
76.58
1,558,100
Feb 2, 2026
73.99
76.47
72.06
73.22
72.54
1,354,800
Jan 30, 2026
76.09
80.47
73.42
74.19
73.50
2,633,900
Jan 29, 2026
90.57
91.11
82.66
85.26
84.47
1,535,800
Jan 28, 2026
89.10
89.59
85.95
89.31
88.48
1,447,200
Jan 27, 2026
88.49
88.75
84.15
87.32
86.51
1,373,100
Jan 26, 2026
95.01
95.39
88.78
88.90
88.08
1,502,500
Jan 23, 2026
87.04
89.85
85.95
88.34
87.52
1,596,000
Jan 22, 2026
79.93
85.29
79.53
85.07
84.28
1,004,100
Jan 21, 2026
82.58
82.69
78.17
79.04
78.31
1,444,800
Jan 20, 2026
80.00
81.74
79.25
80.99
80.24
1,174,600
Jan 19, 2026
78.70
79.79
77.61
78.54
77.81
471,100
Jan 16, 2026
76.31
76.80
74.25
76.80
76.09
1,113,400
Jan 15, 2026
76.82
77.83
75.47
77.60
76.88
1,247,200
Jan 14, 2026
79.25
79.30
76.17
77.91
77.19
997,900
Jan 13, 2026
78.08
79.38
77.31
77.68
76.96
855,600
Jan 12, 2026
77.78
78.65
77.00
77.32
76.61
1,060,800
Jan 9, 2026
74.95
75.90
74.14
75.51
74.81
740,700
Jan 8, 2026
71.21
73.65
71.08
73.58
72.90
594,400
Jan 7, 2026
73.62
73.91
70.55
73.86
73.18
1,108,500
Jan 6, 2026
73.57
76.83
73.50
76.69
75.98
944,700
Jan 5, 2026
72.18
74.86
71.72
73.13
72.45
1,088,700
Jan 2, 2026
72.54
72.89
68.14
70.05
69.40
913,400
Dec 31, 2025
70.74
72.63
70.74
71.16
70.50
535,900
Dec 30, 2025
73.60
73.81
71.85
72.11
71.44
593,200
Dec 29, 2025
71.54
72.47
70.10
71.51
70.85
999,000
Dec 24, 2025
73.88
73.88
71.88
73.38
72.70
346,600
Dec 23, 2025
74.38
74.50
72.43
73.78
73.10
897,500
Dec 22, 2025
73.54
74.79
73.19
73.91
73.23
1,155,000
Dec 19, 2025
69.05
72.15
69.05
71.13
70.47
2,175,100
Dec 18, 2025
69.40
69.90
68.18
68.89
68.25
1,417,800
Dec 17, 2025
69.41
69.62
67.80
68.90
68.26
1,260,400
Dec 16, 2025
67.58
68.96
66.74
67.75
67.12
1,133,800
Dec 15, 2025
70.15
70.56
66.88
67.94
67.31
1,079,300
Dec 12, 2025
70.47
71.85
67.57
68.41
67.78
1,762,000
Dec 11, 2025
67.91
71.45
67.50
69.36
68.72
1,065,100
Dec 10, 2025
66.00
67.98
65.37
67.14
66.52
999,200
Dec 9, 2025
60.93
67.47
60.81
67.05
66.43
1,658,300
Dec 8, 2025
61.54
61.85
60.05
60.37
59.81
796,100
Dec 5, 2025
62.55
63.51
60.95
61.36
60.79
678,600
Dec 4, 2025
61.12
61.90
60.63
61.66
61.09
537,800
Dec 3, 2025
63.42
64.03
61.79
61.97
61.40
642,800
Dec 2, 2025
64.41
64.45
61.02
62.67
62.09
1,118,700
Dec 1, 2025
64.92
64.92
62.72
64.51
63.91
1,649,700
Nov 28, 2025
61.20
64.18
61.02
63.34
62.75
1,034,700
Nov 27, 2025
59.24
59.46
59.03
59.36
58.81
190,600
Nov 26, 2025
57.00
59.82
56.38
59.80
59.25
1,045,200
Nov 25, 2025
54.69
56.38
54.69
55.68
55.17
719,700
Nov 24, 2025
0.197
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
51.97
55.20
51.89
55.20
54.69
2,565,400
Nov 21, 2025
50.92
52.34
50.56
51.78
51.11
676,800
Nov 20, 2025
55.03
55.56
51.39
51.43
50.76
890,000
Nov 19, 2025
54.38
55.91
53.87
54.94
54.22
865,000
Nov 18, 2025
52.90
53.47
51.91
53.20
52.51
745,400
Nov 17, 2025
53.47
53.99
52.25
52.58
51.90
898,900
Nov 14, 2025
51.37
54.38
51.31
54.03
53.33
789,000
Nov 13, 2025
54.49
57.11
54.11
54.78
54.07
1,346,700
Nov 12, 2025
52.90
54.84
52.60
53.74
53.04
1,220,700
Nov 11, 2025
52.97
52.97
51.56
52.68
51.99
734,000
Nov 10, 2025
51.02
52.95
50.44
52.42
51.74
1,204,800
Nov 7, 2025
48.00
48.89
47.34
48.85
48.21
933,700
Nov 6, 2025
47.80
48.91
47.61
47.75
47.13
716,000
Nov 5, 2025
47.80
48.07
47.12
47.70
47.08
1,140,400
Nov 4, 2025
47.74
48.02
46.60
46.77
46.16
1,414,900
Nov 3, 2025
49.37
49.98
48.48
48.75
48.12
995,100
Oct 31, 2025
49.98
49.99
48.65
49.40
48.76
882,500
Oct 30, 2025
49.10
50.26
49.05
49.75
49.10
985,100
