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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.73$19.021,132,000——
2012-12-28$18.16$18.45830,900——
2012-12-27$18.60$18.891,737,500——
2012-12-26$18.25$18.54641,500——
2012-12-24$18.35$18.64628,400——
2012-12-21$18.17$18.463,796,500——
2012-12-20$17.97$18.252,574,900——
2012-12-19$17.89$18.171,893,900——
2012-12-18$18.07$18.351,846,500——
2012-12-17$18.71$19.001,072,900——
2012-12-14$18.81$19.111,271,700——
2012-12-13$18.79$19.091,762,500——
2012-12-12$19.73$20.041,729,300——
2012-12-11$19.09$19.391,205,300——
2012-12-10$19.05$19.351,229,400——
2012-12-07$18.35$18.64827,500——
2012-12-06$18.05$18.331,168,500——
2012-12-05$18.07$18.351,521,300——
2012-12-04$18.65$18.941,176,500——
2012-12-03$18.63$18.921,020,700——
2012-11-30$19.05$19.351,114,300——
2012-11-29$19.19$19.491,080,300——
2012-11-28$18.88$19.181,353,900——
2012-11-27$19.02$19.321,028,800——
2012-11-26$19.33$19.631,094,200——
2012-11-23$19.42$19.73567,800——
2012-11-21$19.05$19.351,015,000——
2012-11-20$18.81$19.111,105,000——
2012-11-19$18.87$19.171,388,900——
2012-11-16$18.35$18.641,748,000——
2012-11-15$18.25$18.543,389,100——
2012-11-14$18.57$18.812,463,000——
2012-11-13$19.56$19.811,508,800——
2012-11-12$19.80$20.061,443,300——
2012-11-09$20.33$20.591,572,200——
2012-11-08$20.36$20.624,539,700——
2012-11-07$21.43$21.712,356,700——
2012-11-06$21.61$21.892,768,500——
2012-11-05$21.39$21.671,423,700——
2012-11-02$21.75$22.032,359,200——
2012-11-01$22.62$22.912,356,200——
2012-10-31$21.97$22.261,782,100——
2012-10-26$21.30$21.581,185,700——
2012-10-25$21.21$21.491,901,500——
2012-10-24$20.73$21.001,847,300——
2012-10-23$21.40$21.681,580,600——
2012-10-22$21.91$22.192,052,700——
2012-10-19$21.17$21.442,418,400——
2012-10-18$21.39$21.671,870,800——
2012-10-17$21.80$22.081,525,000——
2012-10-16$21.57$21.851,474,700——
2012-10-15$21.19$21.472,004,500——
2012-10-12$21.19$21.471,288,100——
2012-10-11$21.50$21.781,498,000——
2012-10-10$21.20$21.481,915,100——
2012-10-09$21.19$21.472,736,700——
2012-10-08$21.49$21.771,576,400——
2012-10-05$22.05$22.341,781,100——
2012-10-04$22.19$22.482,568,700——
2012-10-03$21.61$21.891,555,900——
2012-10-02$21.80$22.082,348,300——
2012-10-01$21.67$21.952,420,400——
2012-09-28$21.44$21.722,752,400——
2012-09-27$21.83$22.112,671,000——
2012-09-26$21.05$21.324,046,900——
2012-09-25$20.64$20.913,323,400——
2012-09-24$21.08$21.354,364,800——
2012-09-21$22.46$22.756,009,000——
2012-09-20$21.83$22.112,921,800——
2012-09-19$21.74$22.023,388,000——
2012-09-18$21.49$21.773,698,000——
2012-09-17$21.02$21.295,550,800——
2012-09-14$20.56$20.833,594,900——
2012-09-13$19.61$19.864,455,700——
2012-09-12$18.58$18.822,284,400——
2012-09-11$18.77$19.011,483,600——
2012-09-10$18.74$18.981,958,400——
2012-09-07$19.04$19.291,983,600——
2012-09-06$18.58$18.822,789,100——
2012-09-05$18.02$18.251,780,100——
2012-09-04$18.27$18.512,984,100——
2012-08-31$17.60$17.832,096,600——
2012-08-30$16.69$16.911,320,200——
2012-08-29$16.84$17.061,661,500——
2012-08-28$17.19$17.411,725,500——
2012-08-27$17.15$17.371,345,600——
2012-08-24$17.27$17.491,529,200——
2012-08-23$17.27$17.492,693,800——
2012-08-22$17.38$17.562,567,500——
2012-08-21$17.00$17.173,700,900——
2012-08-20$16.81$16.982,574,900——
2012-08-17$16.33$16.491,245,200——
2012-08-16$16.38$16.552,786,300——
2012-08-15$15.35$15.502,059,600——
2012-08-14$15.38$15.53879,600——
2012-08-13$15.64$15.80739,800——
2012-08-10$15.79$15.951,169,200——
2012-08-09$15.83$15.99761,300——
2012-08-08$15.52$15.681,192,800——
2012-08-07$15.59$15.751,128,900——
2012-08-06$15.51$15.671,245,300——
2012-08-03$14.90$15.051,449,200——
2012-08-02$14.56$14.711,301,900——
2012-08-01$14.76$14.911,661,000——
2012-07-31$14.94$15.092,091,300——
2012-07-30$14.70$14.851,207,100——
2012-07-27$14.31$14.451,201,000——
2012-07-26$14.06$14.20952,000——
2012-07-25$13.97$14.11911,500——
2012-07-24$13.63$13.77690,600——
2012-07-23$13.67$13.811,145,300——
2012-07-20$14.21$14.351,001,100——
2012-07-19$14.27$14.411,108,400——
2012-07-18$14.18$14.321,383,000——
2012-07-17$14.30$14.441,691,000——
2012-07-16$14.49$14.641,284,700——
2012-07-13$14.64$14.791,697,400——
2012-07-12$14.57$14.721,707,600——
2012-07-11$14.60$14.752,126,500——
2012-07-10$14.52$14.672,390,000——
2012-07-09$15.05$15.203,266,800——
2012-07-06$15.80$15.961,646,200——
2012-07-05$16.28$16.441,573,000——
2012-07-03$16.79$16.961,232,700——
2012-07-02$16.23$16.391,582,800——
2012-06-29$16.88$17.051,261,400——
2012-06-28$16.47$16.641,305,900——
2012-06-27$16.95$17.12915,900——
2012-06-26$16.81$16.981,164,400——
2012-06-25$17.20$17.371,426,000——
2012-06-22$17.23$17.402,026,600——
2012-06-21$17.75$17.931,794,000——
2012-06-20$18.98$19.172,522,100——
2012-06-19$18.75$18.941,139,300——
2012-06-18$18.49$18.681,615,400——
2012-06-15$18.33$18.514,519,700——
2012-06-14$18.26$18.442,243,800——
2012-06-13$18.35$18.531,688,500——
2012-06-12$18.38$18.571,622,800——
2012-06-11$18.07$18.251,828,800——
2012-06-08$18.38$18.571,237,600——
2012-06-07$18.29$18.472,311,300——
2012-06-06$18.59$18.783,138,800——
2012-06-05$17.70$17.881,396,600——
2012-06-04$17.60$17.782,129,200——
2012-06-01$17.18$17.352,442,700——
2012-05-31$16.58$16.752,044,100——
2012-05-30$17.04$17.212,139,200——
2012-05-29$16.76$16.931,723,000——
2012-05-25$16.91$17.08934,700——
2012-05-24$16.86$17.032,023,200——
2012-05-23$17.13$17.302,657,700——
2012-05-22$16.32$16.452,151,000——
2012-05-21$16.42$16.551,445,400——
2012-05-18$15.95$16.072,638,800——
2012-05-17$16.04$16.164,332,500——
2012-05-16$14.90$15.024,642,100——
2012-05-15$15.08$15.204,543,500——
2012-05-14$15.92$16.042,673,800——
2012-05-11$16.55$16.681,810,200——
2012-05-10$17.01$17.141,634,200——
2012-05-09$16.84$16.972,818,700——
2012-05-08$16.71$16.842,706,500——
2012-05-07$17.32$17.451,234,800——
2012-05-04$17.52$17.661,297,700——
2012-05-03$17.64$17.783,338,200——
2012-05-02$18.35$18.491,881,300——
2012-05-01$19.21$19.361,976,200——
2012-04-30$19.51$19.661,994,500——
2012-04-27$19.36$19.51940,100——
2012-04-26$19.19$19.341,532,800——
2012-04-25$18.79$18.941,853,400——
2012-04-24$18.47$18.611,161,000——
2012-04-23$18.51$18.652,091,300——
2012-04-20$19.18$19.33760,100——
2012-04-19$19.27$19.421,406,600——
2012-04-18$19.43$19.581,826,600——
2012-04-17$19.73$19.881,888,500——
2012-04-16$19.65$19.801,701,100——
2012-04-13$20.03$20.181,889,600——
2012-04-12$20.40$20.561,416,700——
2012-04-11$20.04$20.191,197,300——
2012-04-10$20.32$20.481,565,500——
2012-04-09$20.13$20.291,023,500——
2012-04-05$20.31$20.472,977,100——
2012-04-04$21.06$21.222,748,800——
2012-04-03$21.36$21.522,394,100——
2012-04-02$22.32$22.491,662,300——
2012-03-30$22.06$22.231,826,300——
2012-03-29$21.68$21.852,219,500——
2012-03-28$20.93$21.091,580,800——
2012-03-27$21.68$21.85964,600——
2012-03-26$21.88$22.051,202,100——
2012-03-23$21.64$21.811,176,600——
2012-03-22$21.23$21.391,316,000——
2012-03-21$21.37$21.541,381,100——
2012-03-20$21.55$21.721,748,000——
2012-03-19$21.44$21.611,771,100——
2012-03-16$21.29$21.454,180,900——
2012-03-15$21.75$21.921,905,200——
2012-03-14$21.84$22.012,811,700——
2012-03-13$22.38$22.552,203,000——
2012-03-12$22.39$22.563,263,500——
2012-03-09$23.64$23.82966,600——
2012-03-08$23.42$23.601,292,300——
2012-03-07$23.37$23.551,166,300——
2012-03-06$23.14$23.322,045,600——
2012-03-05$23.74$23.922,037,800——
2012-03-02$24.54$24.731,650,600——
2012-03-01$25.25$25.442,116,800——
2012-02-29$25.05$25.214,566,200——
2012-02-28$26.24$26.402,429,800——
2012-02-27$25.39$25.551,069,200——
2012-02-24$25.60$25.761,363,600——
2012-02-23$25.85$26.013,204,100——
2012-02-22$25.17$25.332,456,200——
2012-02-21$24.61$24.761,606,500——
2012-02-17$23.96$24.111,350,000——
2012-02-16$24.01$24.161,675,400——
2012-02-15$23.61$23.761,702,000——
2012-02-14$23.71$23.861,320,900——
2012-02-13$23.75$23.901,243,400——
2012-02-10$24.00$24.151,919,300——
2012-02-09$23.98$24.132,029,500——
2012-02-08$23.71$23.861,163,400——
2012-02-07$23.82$23.971,402,300——
2012-02-06$23.80$23.95977,200——
2012-02-03$24.02$24.171,591,000——
2012-02-02$24.03$24.181,776,400——
2012-02-01$23.72$23.872,321,100——
2012-01-31$22.88$23.022,527,700——
2012-01-30$22.81$22.951,981,500——
2012-01-27$23.17$23.312,204,600——
2012-01-26$22.51$22.652,970,700——
2012-01-25$22.37$22.516,306,900——
2012-01-24$21.85$21.993,116,300——
2012-01-23$22.29$22.435,282,600——
2012-01-20$24.72$24.871,727,200——
2012-01-19$24.62$24.771,164,000——
2012-01-18$24.74$24.89889,200——
2012-01-17$24.79$24.941,159,700——
2012-01-13$24.11$24.26579,700——
2012-01-12$24.17$24.32947,500——
2012-01-11$24.48$24.632,061,800——
2012-01-10$22.87$23.01619,400——
2012-01-09$22.37$22.51474,600——
2012-01-06$22.31$22.45535,100——
2012-01-05$22.55$22.69652,000——
2012-01-04$22.53$22.67584,000——
2012-01-03$22.71$22.851,233,700——