Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

Pan American Silver Corp. (PAAS) Price History

Daily open, high, low, close and volume for Pan American Silver Corp. (PAAS) from 2025-10-08 to 2026-10-09, newest first.

‹ PAAS price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 66.05CAD 66.89CAD 65.36CAD 66.051,063,200
2026-10-08CAD 62.73CAD 64.45CAD 62.71CAD 64.38659,100
2026-10-07CAD 64.00CAD 64.00CAD 62.41CAD 63.22626,100
2026-10-06CAD 64.84CAD 65.65CAD 63.89CAD 65.34629,200
2026-10-05CAD 65.18CAD 65.29CAD 63.55CAD 64.63572,100
2026-10-02CAD 65.12CAD 65.49CAD 63.84CAD 64.951,001,800
2026-10-01CAD 64.69CAD 64.82CAD 63.72CAD 63.95533,300
2026-09-30CAD 65.79CAD 65.86CAD 64.65CAD 64.74565,700
2026-09-29CAD 65.01CAD 65.63CAD 64.43CAD 65.48642,700
2026-09-28CAD 64.62CAD 65.88CAD 63.82CAD 64.861,002,000
2026-09-25CAD 67.20CAD 68.20CAD 66.75CAD 67.99578,900
2026-09-24CAD 67.18CAD 67.28CAD 65.94CAD 67.15545,800
2026-09-23CAD 69.36CAD 69.58CAD 67.44CAD 67.78637,400
2026-09-22CAD 68.48CAD 72.02CAD 68.35CAD 71.58823,800
2026-09-21CAD 70.47CAD 70.50CAD 67.72CAD 68.48634,700
2026-09-18CAD 70.34CAD 70.34CAD 68.75CAD 70.002,069,100
2026-09-17CAD 68.61CAD 70.22CAD 67.83CAD 69.46715,000
2026-09-16CAD 68.85CAD 68.85CAD 65.43CAD 66.47665,800
2026-09-15CAD 67.66CAD 67.96CAD 66.42CAD 67.39405,400
2026-09-14CAD 67.76CAD 68.34CAD 66.73CAD 67.61656,300
2026-09-11CAD 71.07CAD 72.05CAD 69.40CAD 69.74686,500
2026-09-10CAD 70.41CAD 71.27CAD 69.80CAD 70.10886,900
2026-09-09CAD 71.70CAD 73.58CAD 71.60CAD 73.011,203,600
2026-09-08CAD 71.00CAD 71.80CAD 70.29CAD 70.421,495,300
2026-09-04CAD 70.95CAD 72.04CAD 70.15CAD 71.04603,300
2026-09-03CAD 73.05CAD 73.30CAD 71.20CAD 72.58881,500
2026-09-02CAD 71.15CAD 73.22CAD 70.55CAD 71.33981,900
2026-09-01CAD 69.23CAD 72.22CAD 69.05CAD 69.55977,300
2026-08-31CAD 73.09CAD 73.28CAD 71.08CAD 71.971,473,200
2026-08-28CAD 77.24CAD 77.36CAD 72.48CAD 73.511,113,900
2026-08-27CAD 73.18CAD 76.17CAD 72.75CAD 76.11938,500
2026-08-26CAD 73.41CAD 74.07CAD 72.91CAD 73.07765,800
2026-08-25CAD 72.53CAD 74.96CAD 72.45CAD 74.86700,700
2026-08-24CAD 73.49CAD 74.23CAD 72.39CAD 74.15992,700
2026-08-21CAD 73.00CAD 73.21CAD 71.85CAD 73.071,011,400
2026-08-20CAD 68.87CAD 71.88CAD 68.87CAD 71.62867,200
2026-08-19CAD 68.23CAD 70.04CAD 67.70CAD 69.531,462,000
2026-08-18CAD 65.51CAD 66.28CAD 64.40CAD 64.78858,900
2026-08-17CAD 66.41CAD 67.50CAD 65.44CAD 66.78824,000
2026-08-14CAD 67.01CAD 67.61CAD 65.30CAD 65.821,045,700
2026-08-13CAD 66.81CAD 68.12CAD 65.40CAD 65.952,474,400
2026-08-12CAD 74.07CAD 74.62CAD 72.67CAD 73.10809,900
2026-08-11CAD 72.12CAD 72.94CAD 71.65CAD 72.19805,400
2026-08-10CAD 70.97CAD 72.63CAD 69.94CAD 72.271,286,400
2026-08-07CAD 71.25CAD 72.00CAD 70.13CAD 71.451,313,500
2026-08-06CAD 66.82CAD 68.04CAD 66.28CAD 67.40595,000
2026-08-05CAD 66.41CAD 68.19CAD 65.77CAD 67.791,823,100
2026-08-04CAD 63.08CAD 64.13CAD 62.50CAD 63.26867,700
2026-07-31CAD 60.62CAD 61.06CAD 59.10CAD 60.36882,700
2026-07-30CAD 60.84CAD 61.74CAD 59.45CAD 61.65658,100
2026-07-29CAD 60.77CAD 61.63CAD 58.70CAD 59.80664,400
2026-07-28CAD 61.00CAD 61.41CAD 59.84CAD 61.031,138,500
2026-07-27CAD 62.67CAD 63.12CAD 61.09CAD 62.28996,700
2026-07-24CAD 62.39CAD 63.10CAD 61.78CAD 62.09782,300
2026-07-23CAD 61.82CAD 62.58CAD 61.08CAD 62.18936,100
2026-07-22CAD 63.43CAD 65.16CAD 63.16CAD 63.681,211,800
2026-07-21CAD 61.29CAD 62.79CAD 60.82CAD 62.731,185,200
2026-07-20CAD 58.33CAD 59.81CAD 58.26CAD 59.37856,700
2026-07-17CAD 57.52CAD 59.16CAD 57.16CAD 58.54609,600
2026-07-16CAD 59.65CAD 60.12CAD 58.39CAD 58.98657,300
2026-07-15CAD 61.71CAD 62.25CAD 59.57CAD 61.24858,100
2026-07-14CAD 62.01CAD 62.26CAD 60.76CAD 61.21553,300
2026-07-13CAD 61.08CAD 61.11CAD 59.80CAD 60.40608,100
2026-07-10CAD 61.53CAD 62.37CAD 60.88CAD 61.84585,100
2026-07-09CAD 61.53CAD 62.74CAD 60.80CAD 62.54963,300
2026-07-08CAD 61.00CAD 61.74CAD 59.04CAD 60.35759,900
2026-07-07CAD 63.80CAD 64.52CAD 61.78CAD 62.60731,600
2026-07-06CAD 67.11CAD 67.34CAD 63.64CAD 64.011,090,800
2026-07-03CAD 67.15CAD 68.19CAD 66.85CAD 67.92265,000
2026-07-02CAD 65.19CAD 66.79CAD 64.29CAD 65.671,036,900
2026-06-30CAD 63.70CAD 64.03CAD 62.20CAD 63.58854,800
2026-06-29CAD 64.00CAD 64.05CAD 62.24CAD 63.37891,300
2026-06-26CAD 64.16CAD 65.97CAD 64.10CAD 64.47812,200
2026-06-25CAD 64.41CAD 64.84CAD 62.83CAD 63.84804,600
2026-06-24CAD 63.03CAD 65.22CAD 62.27CAD 63.151,337,000
2026-06-23CAD 65.50CAD 67.10CAD 65.21CAD 65.671,024,900
2026-06-22CAD 69.30CAD 69.77CAD 68.36CAD 69.29416,800
2026-06-19CAD 68.07CAD 69.02CAD 67.40CAD 69.021,010,800
2026-06-18CAD 71.27CAD 72.80CAD 68.77CAD 69.42649,700
2026-06-17CAD 72.82CAD 75.71CAD 71.11CAD 71.311,013,400
2026-06-16CAD 72.30CAD 73.45CAD 71.46CAD 72.75755,000
2026-06-15CAD 71.80CAD 73.78CAD 71.05CAD 71.35975,600
2026-06-12CAD 65.49CAD 68.07CAD 64.77CAD 67.401,211,200
2026-06-11CAD 61.91CAD 65.05CAD 61.54CAD 64.91939,000
2026-06-10CAD 61.63CAD 63.59CAD 61.23CAD 61.581,107,900
2026-06-09CAD 66.48CAD 66.93CAD 61.79CAD 64.22844,200
2026-06-08CAD 66.64CAD 67.73CAD 65.51CAD 65.83792,300
2026-06-05CAD 71.90CAD 71.90CAD 65.75CAD 66.241,189,000
2026-06-04CAD 74.34CAD 75.33CAD 73.56CAD 73.77672,600
2026-06-03CAD 75.00CAD 75.49CAD 73.06CAD 73.18681,800
2026-06-02CAD 77.83CAD 78.05CAD 75.44CAD 76.38654,300
2026-06-01CAD 76.86CAD 78.08CAD 74.99CAD 76.87735,900
2026-05-29CAD 75.95CAD 78.73CAD 75.38CAD 78.731,954,300
2026-05-28CAD 73.00CAD 76.91CAD 72.35CAD 76.16598,400
2026-05-27CAD 74.23CAD 75.13CAD 73.10CAD 73.841,392,500
2026-05-26CAD 76.52CAD 77.25CAD 75.30CAD 76.441,365,000
2026-05-25CAD 76.33CAD 77.35CAD 76.05CAD 77.35309,600
2026-05-22CAD 75.50CAD 75.50CAD 73.37CAD 74.47412,300
2026-05-21CAD 74.10CAD 76.60CAD 73.55CAD 75.54516,700
2026-05-20CAD 73.49CAD 75.90CAD 72.76CAD 75.35678,300
2026-05-19CAD 74.89CAD 74.89CAD 72.44CAD 72.701,248,000
2026-05-15CAD 79.87CAD 80.09CAD 76.82CAD 77.61996,000
2026-05-14CAD 86.85CAD 86.86CAD 83.56CAD 83.921,187,900
2026-05-13CAD 87.40CAD 88.92CAD 85.41CAD 87.20773,800
2026-05-12CAD 83.27CAD 88.04CAD 82.67CAD 87.421,011,800
2026-05-11CAD 84.00CAD 85.70CAD 83.20CAD 85.231,585,800
2026-05-08CAD 80.67CAD 82.51CAD 79.98CAD 80.93962,800
2026-05-07CAD 80.01CAD 83.64CAD 78.90CAD 79.071,896,900
2026-05-06CAD 73.77CAD 77.60CAD 73.77CAD 77.281,720,300
2026-05-05CAD 70.91CAD 70.99CAD 68.76CAD 68.94676,100
2026-05-04CAD 69.09CAD 70.65CAD 69.07CAD 69.651,211,300
2026-05-01CAD 71.08CAD 72.43CAD 70.32CAD 70.40616,600
2026-04-30CAD 72.92CAD 73.27CAD 70.52CAD 71.081,416,000
2026-04-29CAD 70.45CAD 70.62CAD 69.20CAD 70.19844,100
2026-04-28CAD 73.20CAD 73.67CAD 71.26CAD 71.63980,700
2026-04-27CAD 75.57CAD 75.80CAD 74.14CAD 75.351,147,500
2026-04-24CAD 75.90CAD 76.97CAD 74.96CAD 76.51616,000
2026-04-23CAD 75.99CAD 76.67CAD 73.88CAD 75.54702,500
2026-04-22CAD 77.89CAD 78.39CAD 76.69CAD 77.23600,200
2026-04-21CAD 79.36CAD 79.53CAD 76.00CAD 76.06741,800
2026-04-20CAD 80.50CAD 80.58CAD 79.05CAD 80.13593,900
2026-04-17CAD 79.84CAD 82.76CAD 79.26CAD 80.951,117,100
2026-04-16CAD 79.64CAD 79.82CAD 77.41CAD 77.57913,300
2026-04-15CAD 79.68CAD 80.82CAD 78.02CAD 78.86902,100
2026-04-14CAD 80.57CAD 81.15CAD 79.57CAD 80.07691,900
2026-04-13CAD 77.90CAD 79.43CAD 77.90CAD 79.11910,900
2026-04-10CAD 78.94CAD 80.25CAD 78.94CAD 79.78656,400
2026-04-09CAD 79.52CAD 81.11CAD 77.70CAD 78.69706,200
2026-04-08CAD 81.95CAD 82.98CAD 78.09CAD 79.401,188,200
2026-04-07CAD 77.06CAD 78.26CAD 75.48CAD 78.181,270,200
2026-04-06CAD 77.93CAD 78.59CAD 77.20CAD 77.901,009,700
2026-04-02CAD 74.05CAD 78.25CAD 73.40CAD 77.70738,000
2026-04-01CAD 77.58CAD 79.10CAD 76.40CAD 77.261,264,100
2026-03-31CAD 72.75CAD 76.14CAD 72.75CAD 76.101,193,100
2026-03-30CAD 73.29CAD 73.66CAD 70.22CAD 71.32878,200
2026-03-27CAD 68.62CAD 72.36CAD 68.00CAD 71.77901,000
2026-03-26CAD 68.30CAD 72.19CAD 68.30CAD 68.881,281,800
2026-03-25CAD 72.50CAD 72.98CAD 70.24CAD 71.161,087,200
2026-03-24CAD 66.26CAD 69.03CAD 65.75CAD 68.71857,800
2026-03-23CAD 64.09CAD 68.01CAD 63.81CAD 67.331,500,200
2026-03-20CAD 66.39CAD 66.39CAD 63.26CAD 64.392,048,700
2026-03-19CAD 65.59CAD 66.53CAD 63.09CAD 66.321,655,600
2026-03-18CAD 72.48CAD 72.65CAD 69.95CAD 71.021,263,300
2026-03-17CAD 78.33CAD 79.27CAD 75.51CAD 76.31965,500
2026-03-16CAD 75.78CAD 77.76CAD 73.97CAD 77.18954,100
2026-03-13CAD 80.76CAD 81.06CAD 76.46CAD 77.04856,600
2026-03-12CAD 82.10CAD 82.39CAD 79.40CAD 81.85647,400
2026-03-11CAD 81.95CAD 82.70CAD 79.77CAD 82.661,071,400
2026-03-10CAD 84.81CAD 87.00CAD 83.06CAD 83.51999,500
2026-03-09CAD 78.95CAD 82.38CAD 76.72CAD 82.261,001,900
2026-03-06CAD 80.84CAD 82.20CAD 78.42CAD 80.941,677,300
2026-03-05CAD 84.04CAD 84.06CAD 79.56CAD 81.961,640,000
2026-03-04CAD 86.13CAD 86.60CAD 83.27CAD 84.42940,000
2026-03-03CAD 86.30CAD 86.30CAD 80.75CAD 84.191,303,300
2026-03-02CAD 93.70CAD 93.75CAD 88.75CAD 91.661,373,700
2026-02-27CAD 92.99CAD 94.05CAD 91.74CAD 93.581,976,500
2026-02-26CAD 87.53CAD 92.40CAD 86.88CAD 92.371,649,600
2026-02-25CAD 90.90CAD 90.90CAD 87.81CAD 87.94713,100
2026-02-24CAD 86.63CAD 90.00CAD 85.73CAD 89.56806,700
2026-02-23CAD 89.48CAD 90.51CAD 87.74CAD 89.361,115,700
2026-02-20CAD 84.44CAD 88.83CAD 82.75CAD 88.591,503,400
2026-02-19CAD 80.00CAD 84.28CAD 78.48CAD 83.851,001,500
2026-02-18CAD 78.35CAD 79.84CAD 77.43CAD 79.53767,400
2026-02-17CAD 77.25CAD 77.25CAD 73.27CAD 76.46820,200
2026-02-13CAD 76.22CAD 79.29CAD 75.72CAD 79.00819,600
2026-02-12CAD 80.27CAD 80.63CAD 74.21CAD 74.311,821,700
2026-02-11CAD 83.10CAD 83.45CAD 79.70CAD 81.31773,800
2026-02-10CAD 79.11CAD 81.10CAD 78.66CAD 80.41691,500
2026-02-09CAD 77.13CAD 80.10CAD 77.11CAD 80.01842,700
2026-02-06CAD 72.80CAD 75.65CAD 72.52CAD 75.461,202,100
2026-02-05CAD 73.82CAD 76.33CAD 71.43CAD 71.751,475,500
2026-02-04CAD 79.12CAD 80.12CAD 75.10CAD 78.571,140,200
2026-02-03CAD 78.16CAD 78.28CAD 74.85CAD 77.291,558,100
2026-02-02CAD 73.99CAD 76.47CAD 72.06CAD 73.221,354,800
2026-01-30CAD 76.09CAD 80.47CAD 73.42CAD 74.192,633,900
2026-01-29CAD 90.57CAD 91.11CAD 82.66CAD 85.261,535,800
2026-01-28CAD 89.10CAD 89.59CAD 85.95CAD 89.311,447,200
2026-01-27CAD 88.49CAD 88.75CAD 84.15CAD 87.321,373,100
2026-01-26CAD 95.01CAD 95.39CAD 88.78CAD 88.901,502,500
2026-01-23CAD 87.04CAD 89.85CAD 85.95CAD 88.341,596,000
2026-01-22CAD 79.93CAD 85.29CAD 79.53CAD 85.071,004,100
2026-01-21CAD 82.58CAD 82.69CAD 78.17CAD 79.041,444,800
2026-01-20CAD 80.00CAD 81.74CAD 79.25CAD 80.991,174,600
2026-01-19CAD 78.70CAD 79.79CAD 77.61CAD 78.54471,100
2026-01-16CAD 76.31CAD 76.80CAD 74.25CAD 76.801,113,400
2026-01-15CAD 76.82CAD 77.83CAD 75.47CAD 77.601,247,200
2026-01-14CAD 79.25CAD 79.30CAD 76.17CAD 77.91997,900
2026-01-13CAD 78.08CAD 79.38CAD 77.31CAD 77.68855,600
2026-01-12CAD 77.78CAD 78.65CAD 77.00CAD 77.321,060,800
2026-01-09CAD 74.95CAD 75.90CAD 74.14CAD 75.51740,700
2026-01-08CAD 71.21CAD 73.65CAD 71.08CAD 73.58594,400
2026-01-07CAD 73.62CAD 73.91CAD 70.55CAD 73.861,108,500
2026-01-06CAD 73.57CAD 76.83CAD 73.50CAD 76.69944,700
2026-01-05CAD 72.18CAD 74.86CAD 71.72CAD 73.131,088,700
2026-01-02CAD 72.54CAD 72.89CAD 68.14CAD 70.05913,400
2025-12-31CAD 70.74CAD 72.63CAD 70.74CAD 71.16535,900
2025-12-30CAD 73.60CAD 73.81CAD 71.85CAD 72.11593,200
2025-12-29CAD 71.54CAD 72.47CAD 70.10CAD 71.51999,000
2025-12-24CAD 73.88CAD 73.88CAD 71.88CAD 73.38346,600
2025-12-23CAD 74.38CAD 74.50CAD 72.43CAD 73.78897,500
2025-12-22CAD 73.54CAD 74.79CAD 73.19CAD 73.911,155,000
2025-12-19CAD 69.05CAD 72.15CAD 69.05CAD 71.132,175,100
2025-12-18CAD 69.40CAD 69.90CAD 68.18CAD 68.891,417,800
2025-12-17CAD 69.41CAD 69.62CAD 67.80CAD 68.901,260,400
2025-12-16CAD 67.58CAD 68.96CAD 66.74CAD 67.751,133,800
2025-12-15CAD 70.15CAD 70.56CAD 66.88CAD 67.941,079,300
2025-12-12CAD 70.47CAD 71.85CAD 67.57CAD 68.411,762,000
2025-12-11CAD 67.91CAD 71.45CAD 67.50CAD 69.361,065,100
2025-12-10CAD 66.00CAD 67.98CAD 65.37CAD 67.14999,200
2025-12-09CAD 60.93CAD 67.47CAD 60.81CAD 67.051,658,300
2025-12-08CAD 61.54CAD 61.85CAD 60.05CAD 60.37796,100
2025-12-05CAD 62.55CAD 63.51CAD 60.95CAD 61.36678,600
2025-12-04CAD 61.12CAD 61.90CAD 60.63CAD 61.66537,800
2025-12-03CAD 63.42CAD 64.03CAD 61.79CAD 61.97642,800
2025-12-02CAD 64.41CAD 64.45CAD 61.02CAD 62.671,118,700
2025-12-01CAD 64.92CAD 64.92CAD 62.72CAD 64.511,649,700
2025-11-28CAD 61.20CAD 64.18CAD 61.02CAD 63.341,034,700
2025-11-27CAD 59.24CAD 59.46CAD 59.03CAD 59.36190,600
2025-11-26CAD 57.00CAD 59.82CAD 56.38CAD 59.801,045,200
2025-11-25CAD 54.69CAD 56.38CAD 54.69CAD 55.68719,700
2025-11-24CAD 51.97CAD 55.20CAD 51.89CAD 55.202,565,400
2025-11-21CAD 50.92CAD 52.34CAD 50.56CAD 51.78676,800
2025-11-20CAD 55.03CAD 55.56CAD 51.39CAD 51.43890,000
2025-11-19CAD 54.38CAD 55.91CAD 53.87CAD 54.94865,000
2025-11-18CAD 52.90CAD 53.47CAD 51.91CAD 53.20745,400
2025-11-17CAD 53.47CAD 53.99CAD 52.25CAD 52.58898,900
2025-11-14CAD 51.37CAD 54.38CAD 51.31CAD 54.03789,000
2025-11-13CAD 54.49CAD 57.11CAD 54.11CAD 54.781,346,700
2025-11-12CAD 52.90CAD 54.84CAD 52.60CAD 53.741,220,700
2025-11-11CAD 52.97CAD 52.97CAD 51.56CAD 52.68734,000
2025-11-10CAD 51.02CAD 52.95CAD 50.44CAD 52.421,204,800
2025-11-07CAD 48.00CAD 48.89CAD 47.34CAD 48.85933,700
2025-11-06CAD 47.80CAD 48.91CAD 47.61CAD 47.75716,000
2025-11-05CAD 47.80CAD 48.07CAD 47.12CAD 47.701,140,400
2025-11-04CAD 47.74CAD 48.02CAD 46.60CAD 46.771,414,900
2025-11-03CAD 49.37CAD 49.98CAD 48.48CAD 48.75995,100
2025-10-31CAD 49.98CAD 49.99CAD 48.65CAD 49.40882,500
2025-10-30CAD 49.10CAD 50.26CAD 49.05CAD 49.75985,100
2025-10-29CAD 50.51CAD 50.52CAD 48.64CAD 48.94855,900
2025-10-28CAD 47.66CAD 49.11CAD 47.39CAD 49.10941,300
2025-10-27CAD 49.28CAD 49.84CAD 47.28CAD 48.591,708,600
2025-10-24CAD 50.03CAD 51.34CAD 50.03CAD 50.881,166,800
2025-10-23CAD 51.86CAD 51.86CAD 50.55CAD 50.66972,700
2025-10-22CAD 48.12CAD 50.38CAD 48.11CAD 50.161,210,600
2025-10-21CAD 50.75CAD 50.90CAD 48.70CAD 49.691,525,600
2025-10-20CAD 55.13CAD 55.89CAD 54.11CAD 55.221,174,500
2025-10-17CAD 57.54CAD 58.19CAD 52.92CAD 53.871,397,800
2025-10-16CAD 58.00CAD 59.73CAD 57.52CAD 59.051,118,000
2025-10-15CAD 56.50CAD 57.88CAD 56.31CAD 57.661,316,800
2025-10-14CAD 55.94CAD 57.05CAD 55.13CAD 55.521,464,000
2025-10-10CAD 54.62CAD 54.86CAD 53.32CAD 53.901,094,900
2025-10-09CAD 56.32CAD 56.99CAD 53.33CAD 54.061,692,100
2025-10-08CAD 56.39CAD 56.59CAD 55.40CAD 55.54970,200