NYSE:PAAS | Historical Stock Price | PAN AMERICAN SILVER CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.43$5.03$10.38$21.43$44.24$91.351995-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$21.81$21.95961,000——
2011-12-29$21.07$21.201,273,700——
2011-12-28$20.40$20.531,588,600——
2011-12-27$21.90$22.04502,800——
2011-12-23$22.33$22.47423,200——
2011-12-22$22.38$22.52771,700——
2011-12-21$22.23$22.371,077,700——
2011-12-20$22.22$22.36750,000——
2011-12-19$21.38$21.511,058,500——
2011-12-16$22.15$22.291,140,100——
2011-12-15$21.66$21.791,658,200——
2011-12-14$22.53$22.672,085,200——
2011-12-13$23.92$24.072,030,600——
2011-12-12$23.81$23.96928,500——
2011-12-09$24.52$24.67795,400——
2011-12-08$24.44$24.591,293,700——
2011-12-07$24.47$24.62963,300——
2011-12-06$24.71$24.86914,300——
2011-12-05$24.58$24.73867,900——
2011-12-02$24.56$24.71729,900——
2011-12-01$25.48$25.64846,200——
2011-11-30$25.87$26.031,027,300——
2011-11-29$24.12$24.27577,700——
2011-11-28$24.22$24.37752,100——
2011-11-25$23.56$23.71505,500——
2011-11-23$23.46$23.61798,900——
2011-11-22$24.03$24.18773,200——
2011-11-21$23.85$24.001,000,600——
2011-11-18$24.01$24.16930,500——
2011-11-17$24.13$24.281,315,900——
2011-11-16$25.14$25.27808,400——
2011-11-15$25.50$25.631,411,400——
2011-11-14$25.71$25.841,748,200——
2011-11-11$26.58$26.72798,400——
2011-11-10$25.94$26.071,736,800——
2011-11-09$27.22$27.362,625,400——
2011-11-08$30.11$30.27655,500——
2011-11-07$30.27$30.43871,700——
2011-11-04$29.79$29.94945,000——
2011-11-03$29.29$29.44975,000——
2011-11-02$28.52$28.67891,900——
2011-11-01$27.71$27.851,652,300——
2011-10-31$27.96$28.111,423,100——
2011-10-28$29.56$29.711,121,500——
2011-10-27$29.44$29.591,657,500——
2011-10-26$28.77$28.922,506,100——
2011-10-25$29.74$29.891,374,300——
2011-10-24$29.07$29.221,231,200——
2011-10-21$27.31$27.45481,100——
2011-10-20$26.51$26.65959,800——
2011-10-19$27.00$27.14914,700——
2011-10-18$28.38$28.531,376,100——
2011-10-17$28.06$28.21516,500——
2011-10-14$28.80$28.95469,200——
2011-10-13$28.24$28.39612,500——
2011-10-12$28.57$28.72881,800——
2011-10-11$28.52$28.67810,700——
2011-10-10$28.10$28.25470,000——
2011-10-07$27.20$27.341,409,500——
2011-10-06$27.55$27.691,319,500——
2011-10-05$26.57$26.711,345,200——
2011-10-04$25.28$25.411,867,900——
2011-10-03$25.80$25.931,715,600——
2011-09-30$26.77$26.911,018,600——
2011-09-29$27.14$27.281,311,000——
2011-09-28$26.54$26.681,459,600——
2011-09-27$27.90$28.041,197,400——
2011-09-26$27.80$27.941,822,400——
2011-09-23$27.07$27.212,175,400——
2011-09-22$28.89$29.042,123,600——
2011-09-21$32.08$32.251,325,800——
2011-09-20$32.49$32.661,145,200——
2011-09-19$32.13$32.30871,000——
2011-09-16$32.50$32.671,364,200——
2011-09-15$32.40$32.571,184,000——
2011-09-14$32.87$33.04727,100——
2011-09-13$33.33$33.501,263,300——
2011-09-12$32.61$32.781,085,800——
2011-09-09$33.55$33.721,163,100——
2011-09-08$34.15$34.331,053,000——
2011-09-07$33.69$33.86946,000——
2011-09-06$33.49$33.661,264,000——
2011-09-02$33.58$33.751,322,600——
2011-09-01$32.55$32.72697,600——
2011-08-31$32.74$32.911,183,700——
2011-08-30$32.79$32.961,067,900——
2011-08-29$32.00$32.17930,300——
2011-08-26$31.75$31.911,016,900——
2011-08-25$31.33$31.491,265,700——
2011-08-24$31.52$31.681,975,400——
2011-08-23$32.51$32.681,813,900——
2011-08-22$32.74$32.912,003,800——
2011-08-19$30.20$30.361,404,400——
2011-08-18$29.39$29.541,310,300——
2011-08-17$30.42$30.551,567,100——
2011-08-16$29.77$29.90943,100——
2011-08-15$30.25$30.38835,300——
2011-08-12$29.16$29.29935,400——
2011-08-11$29.06$29.191,743,600——
2011-08-10$29.08$29.211,662,400——
2011-08-09$28.79$28.921,966,500——
2011-08-08$27.66$27.782,220,600——
2011-08-05$28.68$28.811,742,600——
2011-08-04$29.53$29.662,483,400——
2011-08-03$32.65$32.792,617,700——
2011-08-02$31.22$31.361,078,100——
2011-08-01$30.40$30.53921,900——
2011-07-29$30.18$30.311,081,300——
2011-07-28$31.09$31.23950,500——
2011-07-27$31.14$31.281,200,800——
2011-07-26$32.37$32.51720,400——
2011-07-25$32.52$32.662,384,300——
2011-07-22$33.77$33.92728,100——
2011-07-21$33.52$33.671,002,700——
2011-07-20$33.96$34.11883,000——
2011-07-19$33.14$33.281,170,200——
2011-07-18$33.60$33.751,419,200——
2011-07-15$33.41$33.561,187,400——
2011-07-14$32.88$33.021,801,000——
2011-07-13$33.13$33.272,205,700——
2011-07-12$31.66$31.80968,900——
2011-07-11$30.58$30.711,265,700——
2011-07-08$31.67$31.81789,300——
2011-07-07$31.73$31.87949,400——
2011-07-06$31.47$31.611,062,500——
2011-07-05$31.27$31.411,460,200——
2011-07-01$30.30$30.43707,600——
2011-06-30$30.89$31.02822,900——
2011-06-29$30.80$30.931,250,400——
2011-06-28$29.72$29.85910,700——
2011-06-27$29.30$29.43919,200——
2011-06-24$29.66$29.79997,700——
2011-06-23$30.52$30.651,392,100——
2011-06-22$30.45$30.581,494,200——
2011-06-21$30.77$30.902,909,100——
2011-06-20$28.56$28.681,690,900——
2011-06-17$27.95$28.072,285,000——
2011-06-16$28.17$28.291,430,900——
2011-06-15$28.88$29.011,178,600——
2011-06-14$29.51$29.64770,300——
2011-06-13$29.06$29.191,130,500——
2011-06-10$29.70$29.831,300,800——
2011-06-09$30.31$30.441,503,500——
2011-06-08$29.68$29.812,090,200——
2011-06-07$30.86$30.991,261,200——
2011-06-06$30.79$30.922,379,600——
2011-06-03$32.36$32.50765,900——
2011-06-02$32.35$32.491,204,600——
2011-06-01$33.16$33.301,276,300——
2011-05-31$33.89$34.04976,400——
2011-05-27$34.05$34.20680,700——
2011-05-26$33.67$33.82962,800——
2011-05-25$33.80$33.921,472,800——
2011-05-24$33.23$33.351,622,200——
2011-05-23$32.16$32.28922,300——
2011-05-20$32.61$32.731,560,600——
2011-05-19$32.43$32.551,573,500——
2011-05-18$32.77$32.891,563,300——
2011-05-17$32.27$32.391,873,500——
2011-05-16$32.11$32.231,582,900——
2011-05-13$32.07$32.191,556,700——
2011-05-12$32.25$32.372,600,000——
2011-05-11$32.35$32.472,300,000——
2011-05-10$33.65$33.771,368,600——
2011-05-09$34.31$34.431,549,800——
2011-05-06$33.21$33.332,104,900——
2011-05-05$32.93$33.054,400,000——
2011-05-04$34.53$34.663,361,100——
2011-05-03$33.83$33.953,706,900——
2011-05-02$34.50$34.632,821,200——
2011-04-29$36.12$36.252,122,400——
2011-04-28$36.30$36.431,900,000——
2011-04-27$36.99$37.122,459,400——
2011-04-26$35.59$35.722,600,000——
2011-04-25$35.85$35.982,948,400——
2011-04-21$37.42$37.561,805,000——
2011-04-20$37.63$37.772,322,700——
2011-04-19$36.53$36.663,101,200——
2011-04-18$37.46$37.602,756,800——
2011-04-15$38.07$38.214,455,000——
2011-04-14$37.35$37.4913,683,200——
2011-04-13$41.09$41.242,320,400——
2011-04-12$40.19$40.342,851,700——
2011-04-11$40.95$41.103,909,100——
2011-04-08$42.65$42.805,783,400——
2011-04-07$39.34$39.482,191,300——
2011-04-06$39.19$39.332,699,900——
2011-04-05$40.06$40.212,510,600——
2011-04-04$38.64$38.781,846,300——
2011-04-01$36.93$37.061,500,800——
2011-03-31$37.13$37.261,506,900——
2011-03-30$37.02$37.151,383,400——
2011-03-29$36.32$36.451,159,300——
2011-03-28$36.13$36.261,570,600——
2011-03-25$37.20$37.331,678,000——
2011-03-24$37.36$37.502,994,300——
2011-03-23$37.51$37.651,712,000——
2011-03-22$35.55$35.681,193,500——
2011-03-21$35.97$36.101,213,400——
2011-03-18$34.72$34.852,512,100——
2011-03-17$33.91$34.031,363,500——
2011-03-16$33.64$33.761,909,200——
2011-03-15$34.45$34.572,375,900——
2011-03-14$35.14$35.271,522,300——
2011-03-11$35.96$36.091,879,400——
2011-03-10$35.29$35.422,971,900——
2011-03-09$37.07$37.202,556,100——
2011-03-08$38.83$38.972,219,200——
2011-03-07$38.59$38.732,757,700——
2011-03-04$39.55$39.691,796,800——
2011-03-03$38.45$38.592,317,700——
2011-03-02$39.72$39.861,508,400——
2011-03-01$39.90$40.042,557,700——
2011-02-28$39.10$39.241,771,900——
2011-02-25$38.06$38.201,016,400——
2011-02-24$36.65$36.781,928,500——
2011-02-23$38.18$38.292,666,900——
2011-02-22$38.10$38.213,583,500——
2011-02-18$37.82$37.933,948,800——
2011-02-17$35.40$35.511,856,000——
2011-02-16$34.95$35.052,892,400——
2011-02-15$36.53$36.642,478,000——
2011-02-14$35.36$35.461,467,200——
2011-02-11$34.00$34.101,188,300——
2011-02-10$34.49$34.591,036,300——
2011-02-09$34.35$34.451,939,600——
2011-02-08$35.41$35.521,650,600——
2011-02-07$34.33$34.43934,700——
2011-02-04$34.19$34.291,650,800——
2011-02-03$34.93$35.031,639,300——
2011-02-02$33.96$34.061,183,700——
2011-02-01$34.58$34.681,965,300——
2011-01-31$32.81$32.911,619,900——
2011-01-28$33.22$33.322,035,500——
2011-01-27$32.34$32.442,403,100——
2011-01-26$33.34$33.442,718,200——
2011-01-25$31.91$32.003,588,900——
2011-01-24$31.28$31.373,764,100——
2011-01-21$32.93$33.032,691,700——
2011-01-20$34.04$34.142,588,700——
2011-01-19$35.60$35.711,447,000——
2011-01-18$36.46$36.571,529,900——
2011-01-14$35.07$35.172,014,300——
2011-01-13$36.33$36.441,321,800——
2011-01-12$37.69$37.801,122,800——
2011-01-11$37.86$37.971,141,500——
2011-01-10$37.38$37.491,046,200——
2011-01-07$36.79$36.902,114,500——
2011-01-06$36.97$37.081,827,000——
2011-01-05$38.18$38.291,775,400——
2011-01-04$39.00$39.122,128,700——
2011-01-03$40.75$40.87934,300——