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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.69$27.621,908,800——
2019-12-30$23.80$27.754,091,000——
2019-12-27$23.14$26.982,191,300——
2019-12-26$23.55$27.463,370,900——
2019-12-24$23.09$26.921,346,100——
2019-12-23$22.43$26.154,190,300——
2019-12-20$21.60$25.193,704,700——
2019-12-19$21.79$25.413,187,000——
2019-12-18$21.68$25.283,370,300——
2019-12-17$21.40$24.952,335,400——
2019-12-16$21.41$24.962,933,200——
2019-12-13$21.53$25.103,975,100——
2019-12-12$21.26$24.794,293,400——
2019-12-11$20.72$24.163,661,200——
2019-12-10$19.77$23.051,965,900——
2019-12-09$19.74$23.022,049,100——
2019-12-06$19.82$23.113,583,500——
2019-12-05$20.77$24.222,991,600——
2019-12-04$20.37$23.752,651,400——
2019-12-03$20.54$23.954,238,500——
2019-12-02$19.87$23.173,978,200——
2019-11-29$19.25$22.452,232,900——
2019-11-27$18.69$21.792,426,800——
2019-11-26$18.86$21.992,000,900——
2019-11-25$18.32$21.361,683,300——
2019-11-22$18.40$21.462,511,000——
2019-11-21$18.53$21.612,030,100——
2019-11-20$18.91$22.051,878,100——
2019-11-19$18.66$21.762,263,000——
2019-11-18$18.81$21.932,112,200——
2019-11-15$18.41$21.472,255,600——
2019-11-14$18.37$21.382,575,300——
2019-11-13$18.05$21.012,065,200——
2019-11-12$17.82$20.742,165,500——
2019-11-11$17.72$20.622,332,800——
2019-11-08$17.54$20.413,641,000——
2019-11-07$17.39$20.244,715,000——
2019-11-06$16.79$19.541,776,600——
2019-11-05$16.59$19.313,440,800——
2019-11-04$16.72$19.462,258,300——
2019-11-01$17.06$19.852,644,100——
2019-10-31$17.05$19.846,613,700——
2019-10-30$16.71$19.453,646,700——
2019-10-29$16.26$18.922,191,900——
2019-10-28$16.23$18.893,542,900——
2019-10-25$17.02$19.814,129,500——
2019-10-24$16.26$18.923,412,900——
2019-10-23$15.91$18.521,486,500——
2019-10-22$15.86$18.461,866,900——
2019-10-21$15.92$18.532,288,800——
2019-10-18$16.40$19.091,819,900——
2019-10-17$16.36$19.041,829,200——
2019-10-16$15.87$18.471,745,900——
2019-10-15$15.54$18.092,973,500——
2019-10-14$16.12$18.762,309,100——
2019-10-11$16.23$18.895,760,100——
2019-10-10$16.41$19.102,496,300——
2019-10-09$16.11$18.751,552,900——
2019-10-08$16.47$19.171,786,000——
2019-10-07$16.13$18.771,448,800——
2019-10-04$16.26$18.921,686,700——
2019-10-03$15.93$18.542,560,400——
2019-10-02$15.91$18.522,437,500——
2019-10-01$15.67$18.242,850,500——
2019-09-30$15.68$18.253,810,700——
2019-09-27$16.15$18.803,806,300——
2019-09-26$16.65$19.382,356,600——
2019-09-25$16.98$19.763,046,300——
2019-09-24$17.83$20.753,590,300——
2019-09-23$17.65$20.545,023,000——
2019-09-20$16.80$19.554,263,600——
2019-09-19$16.74$19.481,952,700——
2019-09-18$16.51$19.213,892,700——
2019-09-17$17.02$19.813,172,300——
2019-09-16$16.58$19.304,322,900——
2019-09-13$16.23$18.894,907,900——
2019-09-12$16.78$19.534,584,600——
2019-09-11$17.21$20.033,891,800——
2019-09-10$17.32$20.162,840,200——
2019-09-09$17.27$20.103,990,200——
2019-09-06$17.75$20.664,114,200——
2019-09-05$18.02$20.974,562,500——
2019-09-04$18.86$21.954,130,000——
2019-09-03$18.82$21.904,844,700——
2019-08-30$18.45$21.472,550,700——
2019-08-29$18.18$21.164,024,300——
2019-08-28$18.71$21.784,224,700——
2019-08-27$18.85$21.947,123,300——
2019-08-26$17.54$20.413,425,500——
2019-08-23$17.45$20.313,632,800——
2019-08-22$16.70$19.441,472,800——
2019-08-21$16.89$19.662,155,900——
2019-08-20$16.79$19.541,975,400——
2019-08-19$16.26$18.923,206,800——
2019-08-16$16.50$19.203,067,700——
2019-08-15$16.99$19.732,323,600——
2019-08-14$16.76$19.473,539,500——
2019-08-13$16.72$19.424,954,500——
2019-08-12$17.00$19.744,199,700——
2019-08-09$17.06$19.812,283,300——
2019-08-08$17.31$20.103,828,100——
2019-08-07$16.97$19.716,294,200——
2019-08-06$16.67$19.364,194,500——
2019-08-05$16.68$19.374,788,800——
2019-08-02$16.10$18.703,897,300——
2019-08-01$16.64$19.338,245,400——
2019-07-31$15.19$17.644,092,300——
2019-07-30$16.05$18.642,371,200——
2019-07-29$15.90$18.471,838,900——
2019-07-26$15.69$18.221,940,000——
2019-07-25$15.70$18.234,603,600——
2019-07-24$16.39$19.044,485,800——
2019-07-23$15.61$18.133,402,300——
2019-07-22$15.70$18.233,127,600——
2019-07-19$15.35$17.835,335,400——
2019-07-18$15.45$17.947,735,600——
2019-07-17$14.96$17.377,667,500——
2019-07-16$14.01$16.277,785,100——
2019-07-15$13.19$15.321,948,800——
2019-07-12$13.08$15.191,856,900——
2019-07-11$12.85$14.923,185,300——
2019-07-10$13.27$15.412,529,500——
2019-07-09$13.02$15.122,033,000——
2019-07-08$12.69$14.741,954,100——
2019-07-05$12.91$14.992,679,600——
2019-07-03$12.95$15.041,602,900——
2019-07-02$13.04$15.143,314,400——
2019-07-01$12.53$14.552,531,700——
2019-06-28$12.91$14.991,920,900——
2019-06-27$12.90$14.981,571,700——
2019-06-26$13.04$15.142,465,400——
2019-06-25$13.14$15.264,669,600——
2019-06-24$13.34$15.494,676,200——
2019-06-21$12.85$14.925,200,400——
2019-06-20$12.57$14.606,954,600——
2019-06-19$11.78$13.682,791,100——
2019-06-18$11.80$13.702,309,100——
2019-06-17$11.78$13.681,827,800——
2019-06-14$11.63$13.512,819,100——
2019-06-13$11.69$13.581,802,200——
2019-06-12$11.51$13.371,316,000——
2019-06-11$11.32$13.151,773,400——
2019-06-10$11.06$12.852,452,200——
2019-06-07$11.59$13.462,251,300——
2019-06-06$11.46$13.312,251,600——
2019-06-05$11.55$13.414,190,100——
2019-06-04$11.45$13.302,251,700——
2019-06-03$11.46$13.314,166,900——
2019-05-31$10.87$12.622,912,400——
2019-05-30$10.46$12.151,529,500——
2019-05-29$10.30$11.961,622,200——
2019-05-28$10.36$12.032,438,300——
2019-05-24$10.49$12.181,996,100——
2019-05-23$10.33$12.002,508,000——
2019-05-22$10.34$12.012,017,600——
2019-05-21$10.69$12.423,454,900——
2019-05-20$10.51$12.211,925,600——
2019-05-17$10.91$12.673,159,700——
2019-05-16$10.84$12.552,519,600——
2019-05-15$11.10$12.851,896,100——
2019-05-14$11.37$13.161,527,900——
2019-05-13$11.68$13.522,163,500——
2019-05-10$11.44$13.242,426,500——
2019-05-09$11.81$13.672,056,700——
2019-05-08$12.00$13.891,883,600——
2019-05-07$12.27$14.202,316,600——
2019-05-06$11.96$13.851,078,700——
2019-05-03$11.98$13.872,225,400——
2019-05-02$11.84$13.713,281,600——
2019-05-01$12.43$14.392,081,100——
2019-04-30$12.71$14.711,384,900——
2019-04-29$12.70$14.701,160,300——
2019-04-26$12.97$15.021,804,800——
2019-04-25$12.62$14.611,471,700——
2019-04-24$12.58$14.561,217,100——
2019-04-23$12.35$14.301,590,400——
2019-04-22$12.48$14.451,647,000——
2019-04-18$12.66$14.662,276,200——
2019-04-17$12.88$14.911,526,800——
2019-04-16$13.05$15.111,227,300——
2019-04-15$13.36$15.471,186,100——
2019-04-12$13.26$15.351,068,000——
2019-04-11$13.27$15.361,322,300——
2019-04-10$13.46$15.581,562,300——
2019-04-09$13.48$15.611,297,500——
2019-04-08$13.43$15.551,438,000——
2019-04-05$13.26$15.351,072,900——
2019-04-04$13.33$15.431,559,200——
2019-04-03$13.06$15.121,933,900——
2019-04-02$12.94$14.981,373,400——
2019-04-01$12.93$14.972,229,700——
2019-03-29$13.25$15.341,623,700——
2019-03-28$13.31$15.411,828,600——
2019-03-27$13.60$15.741,424,500——
2019-03-26$13.77$15.941,734,400——
2019-03-25$13.73$15.892,723,900——
2019-03-22$13.36$15.472,048,900——
2019-03-21$13.35$15.452,756,800——
2019-03-20$13.29$15.392,960,400——
2019-03-19$12.89$14.921,613,100——
2019-03-18$12.90$14.932,886,100——
2019-03-15$13.30$15.408,464,200——
2019-03-14$12.80$14.821,946,200——
2019-03-13$13.20$15.282,077,400——
2019-03-12$13.10$15.171,690,200——
2019-03-11$12.82$14.842,093,300——
2019-03-08$13.15$15.222,841,400——
2019-03-07$12.74$14.752,268,700——
2019-03-06$12.49$14.461,952,800——
2019-03-05$12.85$14.882,159,900——
2019-03-04$12.79$14.812,419,000——
2019-03-01$12.69$14.694,044,400——
2019-02-28$13.36$15.432,457,600——
2019-02-27$13.67$15.782,783,000——
2019-02-26$14.06$16.232,157,700——
2019-02-25$14.01$16.183,362,400——
2019-02-22$14.29$16.504,918,200——
2019-02-21$14.21$16.417,136,900——
2019-02-20$14.70$16.975,987,400——
2019-02-19$15.08$17.412,828,900——
2019-02-15$14.47$16.711,520,400——
2019-02-14$14.35$16.57919,300——
2019-02-13$14.18$16.37928,800——
2019-02-12$14.31$16.52994,000——
2019-02-11$14.43$16.661,190,900——
2019-02-08$14.77$17.051,094,900——
2019-02-07$14.57$16.82952,700——
2019-02-06$14.82$17.111,150,700——
2019-02-05$14.93$17.24815,500——
2019-02-04$14.85$17.15913,300——
2019-02-01$14.76$17.041,195,300——
2019-01-31$14.91$17.221,162,700——
2019-01-30$14.72$17.001,869,000——
2019-01-29$14.42$16.652,369,500——
2019-01-28$14.17$16.361,818,000——
2019-01-25$13.82$15.961,410,600——
2019-01-24$13.28$15.331,167,300——
2019-01-23$13.33$15.391,798,500——
2019-01-22$13.19$15.233,922,300——
2019-01-18$14.18$16.371,657,700——
2019-01-17$14.49$16.731,184,600——
2019-01-16$14.59$16.851,287,100——
2019-01-15$14.55$16.801,411,400——
2019-01-14$14.95$17.261,181,800——
2019-01-11$15.00$17.321,582,000——
2019-01-10$15.06$17.391,392,600——
2019-01-09$15.45$17.841,177,700——
2019-01-08$15.13$17.471,558,200——
2019-01-07$15.12$17.461,489,500——
2019-01-04$14.96$17.271,890,300——
2019-01-03$14.81$17.101,688,800——
2019-01-02$14.64$16.901,259,700——