PAAS
PAN AMER SILVER (PAAS)
NYSE
$41.07-$0.002 (-0.005%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $18.1B
    Market Cap
  • 14.89%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -19.23%
    Low Price$41.07
    High Price$50.85
  • 3 Months
    -9.00%
    Low Price$41.07
    High Price$54.89
  • 1 Year
    +14.89%
    Low Price$32.77
    High Price$68.06
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
41.82
41.94
40.91
41.07
-5.91%
5,645,946
10/21/2026
44.49
44.65
42.95
43.65
-1.45%
5,319,877
10/20/2026
43.72
45.78
43.45
44.29
-0.32%
3,356,363
10/19/2026
44.36
44.74
43.91
44.43
+0.50%
2,895,468
10/16/2026
43.51
45.03
43.26
44.21
+1.01%
5,079,987
10/15/2026
43.00
43.87
42.39
43.77
+3.40%
4,526,208
10/14/2026
43.06
43.60
41.77
42.33
-4.94%
6,426,533
10/13/2026
45.88
46.01
44.28
44.53
-2.58%
3,170,303
10/12/2026
45.71
45.98
45.45
45.71
-1.21%
1,475,933
10/09/2026
46.25
46.88
45.80
46.27
+2.12%
3,320,548
10/08/2026
44.01
45.32
43.94
45.31
+2.16%
3,034,155
10/07/2026
44.48
44.86
43.75
44.35
-3.42%
2,954,181
10/06/2026
45.52
46.21
44.84
45.92
+1.32%
2,251,358
10/05/2026
45.74
45.77
44.56
45.32
-0.42%
2,081,165
10/02/2026
45.72
46.02
44.78
45.51
+1.18%
3,091,458
10/01/2026
45.37
45.51
44.72
44.98
-1.16%
2,980,010
09/30/2026
46.51
46.52
45.42
45.51
-1.37%
3,233,159
09/29/2026
45.88
46.30
45.38
46.14
+0.81%
2,826,133
09/28/2026
45.57
46.52
45.04
45.77
-4.73%
3,645,941
09/25/2026
47.57
48.25
47.16
48.04
+1.12%
2,322,235
09/24/2026
47.50
47.60
46.61
47.51
-1.25%
3,213,246
09/23/2026
49.35
49.39
47.80
48.11
-5.39%
4,398,337
09/22/2026
48.67
51.24
48.56
50.85
+4.31%
3,276,380
09/21/2026
50.30
50.30
48.31
48.75
-2.48%
2,926,885
09/18/2026
50.18
50.38
49.06
49.99
+0.75%
4,264,596
09/17/2026
49.22
50.20
48.46
49.62
+4.33%
2,761,894
09/16/2026
49.21
49.28
46.74
47.56
-1.78%
3,201,216
09/15/2026
48.72
48.82
47.73
48.42
-0.45%
1,883,900
09/14/2026
48.74
49.15
47.92
48.64
-3.38%
3,404,519
09/11/2026
51.32
51.96
50.06
50.34
-0.61%
2,550,825
09/10/2026
50.93
51.60
50.47
50.65
-4.25%
3,472,950
09/09/2026
52.06
53.31
52.01
52.90
+3.73%
5,153,467
09/08/2026
51.50
52.13
50.98
51.00
-0.66%
3,194,245
09/04/2026
51.27
52.04
50.65
51.34
-2.40%
3,294,567
09/03/2026
53.26
53.26
51.56
52.60
+2.06%
4,475,329
09/02/2026
51.14
52.72
50.95
51.54
+3.08%
5,617,793
09/01/2026
50.00
52.05
49.72
50.00
-3.70%
4,431,363
08/31/2026
52.72
52.85
51.21
51.92
-1.80%
2,817,131
08/28/2026
55.65
56.00
52.11
52.87
-3.68%
7,228,617
08/27/2026
52.79
54.99
52.50
54.89
+4.29%
4,552,079
08/26/2026
52.72
53.41
52.49
52.63
-2.91%
4,410,415
08/25/2026
52.45
54.21
52.35
54.21
+1.08%
4,798,347
08/24/2026
52.90
53.71
52.32
53.63
+1.41%
6,174,826
08/24/2026
$0.18 Dividend
08/21/2026
52.97
53.11
51.97
52.89
+2.21%
14,657,871
08/20/2026
49.90
51.98
49.34
51.74
+3.22%
5,083,397
08/19/2026
49.25
50.53
48.73
50.13
+7.94%
5,895,880
08/18/2026
47.23
47.64
46.17
46.44
-3.14%
4,217,414
08/17/2026
47.61
48.50
47.08
47.94
+1.46%
4,567,498
08/14/2026
48.28
48.59
46.91
47.26
+0.25%
4,418,158
08/13/2026
47.83
48.73
46.76
47.14
-9.70%
9,387,170
08/12/2026
53.12
53.31
51.92
52.20
+1.14%
4,438,076
08/12/2026
$0.73 Earnings
08/11/2026
51.42
52.17
51.25
51.61
-0.02%
3,124,689
08/10/2026
50.58
51.93
49.98
51.62
+1.13%
4,568,314
08/07/2026
50.89
51.44
50.13
51.04
+6.60%
5,437,973
08/06/2026
47.24
48.35
46.94
47.88
-0.39%
3,542,278
08/05/2026
47.13
48.47
46.64
48.07
+7.41%
6,285,177
08/04/2026
44.84
45.45
44.29
44.75
+2.70%
3,483,814
08/03/2026
42.53
43.67
42.18
43.58
+1.44%
2,092,229
07/31/2026
43.24
43.38
41.90
42.96
-2.09%
3,662,995
07/30/2026
43.20
43.95
42.18
43.88
+3.48%
3,747,010
07/29/2026
42.63
43.77
41.50
42.40
-1.57%
3,546,462
07/28/2026
43.18
43.45
42.28
43.08
-2.04%
3,251,277
07/27/2026
44.27
44.84
43.08
43.98
+0.23%
2,699,662
07/24/2026
44.23
44.65
43.67
43.88
-0.36%
2,865,472
07/23/2026
43.65
44.36
43.18
44.04
-2.43%
3,125,860
07/22/2026
45.19
46.12
44.67
45.13
+1.94%
4,048,619
07/21/2026
43.35
44.45
43.01
44.28
+5.31%
4,621,449
07/20/2026
41.45
42.38
41.34
42.04
+1.01%
3,880,692
07/17/2026
40.97
42.08
40.62
41.63
-0.50%
3,520,028
07/16/2026
42.35
42.71
41.41
41.83
-3.65%
3,928,499
07/15/2026
44.07
44.15
42.22
43.42
+0.14%
3,282,911
07/14/2026
43.85
44.11
43.02
43.36
+1.90%
4,407,394
07/13/2026
42.67
43.12
42.11
42.55
-2.22%
2,928,814
07/10/2026
43.61
43.89
42.81
43.52
-1.02%
2,953,316
07/09/2026
43.29
44.15
42.71
43.97
+3.57%
3,455,240
07/08/2026
43.00
43.42
41.49
42.45
-3.53%
7,009,940
07/07/2026
44.61
45.28
43.33
44.01
-1.91%
4,494,030
07/06/2026
46.89
47.21
44.55
44.86
-2.74%
5,179,191
07/02/2026
45.64
46.99
45.17
46.13
+4.42%
5,140,118
07/01/2026
44.22
46.23
44.02
44.18
-1.03%
2,803,718
06/30/2026
44.70
44.93
43.58
44.63
+0.27%
3,635,489
06/29/2026
44.85
44.90
43.63
44.52
-1.72%
4,468,891
06/26/2026
45.11
46.37
45.01
45.29
+1.02%
4,436,070
06/25/2026
45.11
45.53
44.03
44.83
+1.35%
4,344,060
06/24/2026
44.16
45.68
43.59
44.24
-3.96%
7,540,168
06/23/2026
46.31
47.04
45.74
46.06
-5.50%
4,359,495
06/22/2026
48.63
49.09
48.11
48.74
-0.18%
3,618,261
06/18/2026
50.21
51.52
48.50
48.83
-2.89%
6,560,506
06/17/2026
51.85
53.80
50.19
50.29
-2.81%
5,765,184
06/16/2026
51.10
52.30
50.86
51.74
+1.86%
3,516,499
06/15/2026
51.52
52.59
50.60
50.79
+5.88%
7,277,574
06/12/2026
46.35
48.53
46.14
47.97
+3.46%
6,062,379
06/11/2026
43.67
46.47
43.67
46.37
+5.34%
5,502,723
06/10/2026
44.35
45.57
43.79
44.02
-4.25%
5,543,410
06/09/2026
47.65
47.92
44.10
45.97
-2.43%
7,340,958
06/08/2026
47.66
48.48
46.78
47.12
-0.63%
4,186,316
06/05/2026
51.37
51.75
46.98
47.42
-10.31%
8,014,250
06/04/2026
53.22
54.14
52.71
52.87
+0.87%
2,898,935