PAAS
PAN AMER SILVER (PAAS)
NYSE
$46.26-$2.65 (-5.42%)
Price as of Jun 23, 2026 4:25 PM EDT
  • $20.6B
    Market Cap
  • 70.77%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -9.33%
    Low Price$44.17
    High Price$56.99
  • 3 Months
    +5.17%
    Low Price$44.17
    High Price$63.78
  • 1 Year
    +70.77%
    Low Price$27.02
    High Price$68.70
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
48.80
49.26
48.28
48.91
-0.18%
3,618,261
06/18/2026
50.38
51.70
48.67
49.00
-2.89%
6,560,506
06/17/2026
52.03
53.99
50.36
50.46
-2.81%
5,765,184
06/16/2026
51.28
52.48
51.03
51.92
+1.86%
3,516,499
06/15/2026
51.70
52.78
50.78
50.97
+5.88%
7,277,574
06/12/2026
46.51
48.70
46.30
48.14
+3.46%
6,062,379
06/11/2026
43.82
46.63
43.82
46.53
+5.34%
5,502,723
06/10/2026
44.50
45.73
43.94
44.17
-4.25%
5,543,410
06/09/2026
47.82
48.09
44.25
46.13
-2.43%
7,340,958
06/08/2026
47.83
48.65
46.94
47.28
-0.63%
4,186,316
06/05/2026
51.55
51.93
47.14
47.58
-10.31%
8,014,250
06/04/2026
53.41
54.33
52.89
53.05
+0.87%
2,898,935
06/03/2026
54.09
54.50
52.54
52.59
-4.73%
4,419,443
06/02/2026
56.13
56.36
54.44
55.20
-0.54%
3,969,384
06/01/2026
55.41
56.46
54.13
55.50
-2.61%
4,165,983
05/29/2026
55.00
57.06
54.54
56.99
+3.32%
4,199,757
05/28/2026
52.76
55.83
52.22
55.16
+3.45%
3,420,112
05/27/2026
53.33
54.37
52.93
53.32
-3.67%
3,974,117
05/26/2026
55.38
55.94
54.53
55.35
+2.61%
3,650,314
05/22/2026
54.41
54.63
53.13
53.94
-1.57%
2,549,246
05/21/2026
53.80
55.63
53.36
54.80
-0.05%
2,925,826
05/20/2026
53.38
55.17
52.86
54.83
+3.71%
4,154,810
05/19/2026
53.69
54.40
52.67
52.87
-3.89%
7,040,086
05/19/2026
$0.18 Dividend
05/18/2026
56.50
57.22
54.60
55.01
-2.15%
9,710,344
05/15/2026
57.93
58.03
55.64
56.22
-7.68%
7,444,270
05/14/2026
62.90
63.07
60.65
60.89
-4.04%
3,632,647
05/13/2026
63.78
64.73
62.08
63.45
-0.19%
4,786,689
05/12/2026
60.88
64.06
60.06
63.57
+2.39%
5,383,804
05/11/2026
60.80
62.48
60.60
62.09
+5.33%
6,344,386
05/08/2026
58.75
60.04
58.27
58.95
+2.30%
5,956,802
05/07/2026
58.86
61.14
57.60
57.62
+2.16%
7,512,007
05/06/2026
54.16
56.77
53.68
56.41
+12.02%
8,610,542
05/05/2026
51.94
51.94
50.30
50.36
-1.15%
3,526,422
05/05/2026
$1.09 Earnings
05/04/2026
50.66
51.75
50.52
50.94
-1.35%
4,151,273
05/01/2026
52.23
53.26
51.56
51.64
-0.92%
4,452,130
04/30/2026
53.54
53.54
51.64
52.12
+1.97%
5,198,689
04/29/2026
51.40
51.46
50.35
51.11
-2.12%
4,523,459
04/28/2026
53.47
53.73
51.90
52.22
-5.14%
6,122,074
04/27/2026
55.26
55.44
54.25
55.05
-1.36%
4,052,967
04/24/2026
55.45
56.08
54.54
55.81
+1.58%
3,968,758
04/23/2026
55.32
55.86
53.67
54.94
-2.37%
4,774,196
04/22/2026
56.92
57.24
55.92
56.28
+1.53%
3,500,818
04/21/2026
57.84
58.10
55.41
55.43
-5.26%
5,332,749
04/20/2026
58.33
58.70
57.56
58.51
-0.61%
3,238,751
04/17/2026
58.19
60.36
57.85
58.87
+4.51%
6,294,476
04/16/2026
57.62
58.01
56.29
56.33
-1.45%
3,977,442
04/15/2026
57.56
58.54
56.59
57.15
-1.34%
4,187,970
04/14/2026
58.31
58.90
57.66
57.93
+1.48%
3,846,312
04/13/2026
56.28
57.43
56.07
57.08
-0.64%
3,092,739
04/10/2026
57.01
58.06
56.93
57.45
+1.39%
2,867,172
04/09/2026
57.29
58.48
55.96
56.66
-0.91%
4,053,671
04/08/2026
59.18
59.70
56.13
57.18
+2.08%
6,066,991
04/07/2026
55.43
56.11
54.03
56.02
+0.43%
5,060,419
04/06/2026
55.79
56.28
55.32
55.78
+0.34%
3,648,592
04/02/2026
52.71
56.08
52.51
55.59
+0.34%
5,108,409
04/01/2026
55.48
56.78
54.80
55.40
+1.74%
6,629,605
03/31/2026
52.22
54.51
52.13
54.45
+6.78%
5,696,358
03/30/2026
52.35
52.74
50.25
50.99
-1.04%
5,585,604
03/27/2026
48.73
52.03
48.72
51.53
+4.13%
5,366,965
03/26/2026
49.40
52.06
49.22
49.49
-3.52%
6,932,314
03/25/2026
52.33
52.73
50.70
51.29
+3.19%
6,369,178
03/24/2026
48.28
49.99
47.51
49.71
+1.49%
5,934,801
03/23/2026
46.72
49.53
46.11
48.98
+5.32%
10,519,724
03/20/2026
48.29
48.29
45.91
46.51
-3.48%
28,014,821
03/19/2026
47.41
48.73
45.79
48.18
-6.66%
15,575,008
03/18/2026
52.78
53.16
50.85
51.62
-7.20%
9,949,376
03/17/2026
56.61
57.76
54.94
55.63
-1.06%
7,131,531
03/16/2026
55.37
56.78
53.84
56.23
+0.52%
8,856,259
03/13/2026
59.05
59.05
55.49
55.94
-6.58%
7,812,893
03/12/2026
60.29
60.30
58.05
59.87
-1.25%
5,524,486
03/11/2026
59.99
60.67
58.50
60.63
-1.11%
6,590,384
03/10/2026
61.84
63.98
60.95
61.31
+1.57%
9,893,802
03/09/2026
58.29
60.47
56.29
60.36
+1.68%
7,738,374
03/06/2026
59.37
60.17
57.18
59.37
-0.65%
6,505,943
03/05/2026
61.65
61.65
57.85
59.75
-3.07%
7,651,985
03/04/2026
63.06
63.75
60.71
61.65
+0.42%
5,315,002
03/03/2026
62.79
62.79
58.61
61.39
-8.10%
10,040,333
03/02/2026
68.09
68.46
64.52
66.80
-2.19%
6,473,102
03/02/2026
$0.18 Dividend
02/27/2026
67.70
68.51
66.90
68.30
+1.76%
6,155,646
02/26/2026
63.85
67.15
63.03
67.11
+4.99%
7,373,697
02/25/2026
66.08
66.08
63.80
63.92
-1.62%
7,001,558
02/24/2026
62.82
65.32
62.12
64.98
+0.28%
5,206,284
02/23/2026
64.98
65.84
63.70
64.80
+0.74%
8,627,803
02/20/2026
61.01
64.54
60.05
64.32
+5.70%
10,838,915
02/19/2026
58.16
61.19
56.93
60.85
+5.52%
9,356,257
02/18/2026
56.99
58.04
56.17
57.67
+3.42%
7,545,664
02/18/2026
$1.11 Earnings
02/17/2026
55.93
56.18
53.21
55.76
-3.18%
8,190,732
02/13/2026
55.67
57.90
55.21
57.59
+6.12%
6,726,623
02/12/2026
58.55
59.09
54.19
54.27
-8.83%
9,075,014
02/11/2026
61.00
61.13
58.20
59.53
+1.00%
5,957,774
02/10/2026
57.67
59.54
57.64
58.94
+0.54%
6,597,116
02/09/2026
56.67
58.73
56.24
58.62
+6.81%
6,636,563
02/06/2026
53.19
55.07
52.74
54.89
+5.34%
9,533,493
02/05/2026
53.66
55.53
51.85
52.10
-8.87%
12,548,211
02/04/2026
57.95
58.36
54.58
57.17
+1.48%
8,942,499
02/03/2026
57.17
57.38
54.48
56.34
+5.67%
13,208,431