Pan American Silver(TSE:PAAS)
CA$53.77-2.33 (-4.15%)
TSE:PAAS
Pan American Silver historical prices
CA$53.77
At close:-2.33 (-4.15%)
Want to see TSE:PAAS full AI Analyst Report?
Pan American Silver (PAAS) Historical Prices
340 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 54.12 | 55.08 | 53.49 | 53.77 | 53.77 | -4.15% | 1,514,821 | 1.65 |
| Nov 11, 2026 | 56.94 | 56.94 | 56.02 | 56.10 | 56.10 | -0.95% | 606,635 | 0.65 |
| Nov 10, 2026 | 57.18 | 58.24 | 55.85 | 56.64 | 56.64 | -2.66% | 1,198,518 | 1.27 |
| Nov 09, 2026 | 59.60 | 60.53 | 58.94 | 59.88 | 59.88 | +2.90% | 1,841,768 | 1.98 |
| Nov 06, 2026 | 56.22 | 58.30 | 56.11 | 58.19 | 58.19 | +2.34% | 936,940 | 1.01 |
| Nov 05, 2026 | 59.22 | 60.16 | 54.58 | 56.86 | 56.86 | -2.07% | 1,544,624 | 1.67 |
| Nov 04, 2026 | 56.21 | 58.06 | 55.76 | 58.06 | 58.06 | +8.12% | 1,661,222 | 1.81 |
| Nov 03, 2026 | 54.27 | 54.50 | 53.36 | 53.70 | 53.70 | -1.41% | 1,267,460 | 1.39 |
| Nov 02, 2026 | 54.17 | 55.80 | 54.03 | 54.47 | 54.47 | +2.79% | 1,470,562 | 1.61 |
| Oct 30, 2026 | 54.50 | 54.50 | 52.11 | 52.99 | 52.99 | -7.07% | 1,296,324 | 1.43 |
| Oct 29, 2026 | 57.08 | 57.62 | 56.50 | 57.02 | 57.02 | -2.76% | 1,288,784 | 1.45 |
| Oct 28, 2026 | 58.13 | 58.75 | 57.57 | 58.64 | 58.64 | +0.27% | 1,266,363 | 1.44 |
| Oct 27, 2026 | 56.50 | 58.60 | 56.50 | 58.48 | 58.48 | +3.60% | 1,326,655 | 1.52 |
| Oct 26, 2026 | 56.46 | 56.70 | 55.20 | 56.45 | 56.45 | +0.43% | 775,035 | 0.89 |
| Oct 23, 2026 | 57.00 | 57.11 | 55.00 | 56.21 | 56.21 | -2.35% | 945,153 | 1.08 |
| Oct 22, 2026 | 58.67 | 58.82 | 57.31 | 57.56 | 57.56 | -6.06% | 1,359,774 | 1.57 |
| Oct 21, 2026 | 62.74 | 62.78 | 60.38 | 61.27 | 61.27 | -1.57% | 598,719 | 0.69 |
| Oct 20, 2026 | 61.47 | 64.27 | 61.09 | 62.25 | 62.25 | -0.81% | 520,966 | 0.60 |
| Oct 19, 2026 | 62.45 | 63.11 | 62.00 | 62.76 | 62.76 | +0.32% | 752,011 | 0.85 |
| Oct 16, 2026 | 61.82 | 63.61 | 61.31 | 62.56 | 62.56 | +0.59% | 748,495 | 0.84 |
| Oct 15, 2026 | 60.99 | 62.22 | 60.14 | 62.19 | 62.19 | +3.32% | 978,238 | 1.10 |
| Oct 14, 2026 | 61.53 | 62.20 | 59.55 | 60.19 | 60.19 | -4.97% | 1,071,421 | 1.22 |
| Oct 13, 2026 | 65.48 | 65.59 | 62.97 | 63.34 | 63.34 | -4.10% | 765,993 | 0.87 |
| Oct 12, 2026 | 66.05 | 66.89 | 65.36 | 66.05 | 66.05 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 66.05 | 66.89 | 65.36 | 66.05 | 66.05 | +2.59% | 1,063,241 | 1.20 |
| Oct 08, 2026 | 62.73 | 64.45 | 62.71 | 64.38 | 64.38 | +1.83% | 659,141 | 0.75 |
| Oct 07, 2026 | 64.00 | 64.00 | 62.41 | 63.22 | 63.22 | -3.24% | 626,081 | 0.71 |
| Oct 06, 2026 | 64.84 | 65.65 | 63.89 | 65.34 | 65.34 | +1.10% | 629,247 | 0.71 |
| Oct 05, 2026 | 65.18 | 65.29 | 63.55 | 64.63 | 64.63 | -0.49% | 572,094 | 0.64 |
| Oct 02, 2026 | 65.12 | 65.49 | 63.84 | 64.95 | 64.95 | +1.56% | 1,001,764 | 1.13 |
| Oct 01, 2026 | 64.69 | 64.82 | 63.72 | 63.95 | 63.95 | -1.22% | 533,339 | 0.60 |
| Sep 30, 2026 | 65.79 | 65.86 | 64.65 | 64.74 | 64.74 | -1.13% | 565,714 | 0.64 |
| Sep 29, 2026 | 65.01 | 65.63 | 64.43 | 65.48 | 65.48 | +0.96% | 642,712 | 0.72 |
| Sep 28, 2026 | 64.62 | 65.88 | 63.82 | 64.86 | 64.86 | -4.60% | 1,002,022 | 1.14 |
| Sep 25, 2026 | 67.20 | 68.20 | 66.75 | 67.99 | 67.99 | +1.25% | 578,893 | 0.65 |
| Sep 24, 2026 | 67.18 | 67.28 | 65.94 | 67.15 | 67.15 | -0.93% | 545,784 | 0.61 |
| Sep 23, 2026 | 69.36 | 69.58 | 67.44 | 67.78 | 67.78 | -5.31% | 637,378 | 0.71 |
| Sep 22, 2026 | 68.48 | 72.02 | 68.35 | 71.58 | 71.58 | +4.53% | 823,835 | 0.92 |
| Sep 21, 2026 | 70.47 | 70.50 | 67.72 | 68.48 | 68.48 | -2.17% | 634,660 | 0.70 |
| Sep 18, 2026 | 70.34 | 70.34 | 68.75 | 70.00 | 70.00 | +0.78% | 2,069,134 | 2.33 |
| Sep 17, 2026 | 68.61 | 70.22 | 67.83 | 69.46 | 69.46 | +4.50% | 715,042 | 0.81 |
| Sep 16, 2026 | 68.85 | 68.85 | 65.43 | 66.47 | 66.47 | -1.37% | 665,808 | 0.75 |
| Sep 15, 2026 | 67.66 | 67.96 | 66.42 | 67.39 | 67.39 | -0.33% | 405,362 | 0.45 |
| Sep 14, 2026 | 67.76 | 68.34 | 66.73 | 67.61 | 67.61 | -3.05% | 656,286 | 0.73 |
| Sep 11, 2026 | 71.07 | 72.05 | 69.40 | 69.74 | 69.74 | -0.51% | 686,517 | 0.76 |
| Sep 10, 2026 | 70.41 | 71.27 | 69.80 | 70.10 | 70.10 | -3.99% | 886,949 | 0.98 |
| Sep 09, 2026 | 71.70 | 73.58 | 71.60 | 73.01 | 73.01 | +3.68% | 1,203,624 | 1.34 |
| Sep 08, 2026 | 71.00 | 71.80 | 70.29 | 70.42 | 70.42 | -0.87% | 1,495,271 | 1.68 |
| Sep 07, 2026 | 70.95 | 72.04 | 70.15 | 71.04 | 71.04 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 70.95 | 72.04 | 70.15 | 71.04 | 71.04 | -2.12% | 603,321 | 0.66 |
