PAAS | PAN AMER SILVER | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

PAN AMER SILVER (PAAS)

NYSE

$37.55-$0.17 (-0.46%)

Price as of Nov 13, 2026 12:43 PM EST

$15.6B
Market Cap
-2.12%
1-Year Change
Gold
Industry

1 Month
-17.48%

Low Price$37.72

High Price$44.43
3 Months
-27.74%

Low Price$37.72

High Price$54.89
1 Year
-2.12%

Low Price$36.00

High Price$68.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	37.99	38.64	37.48	37.72	-4.12%	4,705,561
11/11/2026	40.00	40.00	39.31	39.34	-1.38%	3,145,351
11/10/2026	40.36	41.10	39.33	39.89	-5.83%	4,850,185
11/09/2026	42.29	42.86	41.67	42.36	+2.89%	6,473,938
11/06/2026	40.23	41.25	39.76	41.17	+1.45%	4,634,976
11/05/2026	42.34	43.11	38.97	40.58	-2.19%	8,067,266
11/04/2026	40.40	41.57	39.90	41.49	+8.36%	7,114,355
11/04/2026	$0.69 Earnings
11/03/2026	38.86	38.99	38.09	38.29	-1.62%	5,731,822
11/02/2026	38.90	39.99	38.68	38.92	+2.47%	4,412,796
10/30/2026	38.93	38.98	37.33	37.98	-6.80%	5,877,930
10/29/2026	40.86	41.20	40.36	40.75	-2.86%	3,229,387
10/28/2026	41.40	41.98	41.02	41.95	+0.70%	3,609,066
10/27/2026	40.33	41.71	40.27	41.66	+3.32%	4,153,381
10/26/2026	40.25	40.35	39.28	40.32	+0.42%	3,895,648
10/23/2026	40.78	40.89	39.31	40.15	-2.24%	5,013,683
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