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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.51$40.572,247,200——
2020-12-30$35.06$41.222,484,400——
2020-12-29$33.21$39.041,763,600——
2020-12-28$33.37$39.232,093,400——
2020-12-24$32.98$38.77680,600——
2020-12-23$32.78$38.541,556,400——
2020-12-22$32.15$37.802,372,400——
2020-12-21$33.87$39.822,400,600——
2020-12-18$33.48$39.363,620,300——
2020-12-17$34.07$40.063,920,500——
2020-12-16$32.23$37.893,333,100——
2020-12-15$30.47$35.822,291,200——
2020-12-14$28.86$33.931,803,500——
2020-12-11$29.66$34.871,401,100——
2020-12-10$30.12$35.411,931,900——
2020-12-09$30.02$35.292,840,300——
2020-12-08$31.33$36.831,872,200——
2020-12-07$31.93$37.542,408,100——
2020-12-04$30.58$35.951,488,000——
2020-12-03$30.69$36.081,592,300——
2020-12-02$30.97$36.411,950,500——
2020-12-01$30.91$36.342,886,700——
2020-11-30$29.53$34.722,077,500——
2020-11-27$29.12$34.241,962,800——
2020-11-25$29.16$34.281,862,300——
2020-11-24$28.78$33.843,061,100——
2020-11-23$29.11$34.223,582,100——
2020-11-20$30.80$36.211,668,500——
2020-11-19$30.37$35.711,912,200——
2020-11-18$30.90$36.331,933,100——
2020-11-17$31.74$37.321,776,200——
2020-11-16$32.68$38.421,290,700——
2020-11-13$33.02$38.821,357,400——
2020-11-12$32.68$38.341,768,600——
2020-11-11$31.84$37.351,870,900——
2020-11-10$32.66$38.322,486,800——
2020-11-09$33.75$39.593,197,500——
2020-11-06$36.93$43.322,774,500——
2020-11-05$36.11$42.363,997,700——
2020-11-04$32.11$37.672,069,100——
2020-11-03$33.97$39.852,629,500——
2020-11-02$32.80$38.481,944,500——
2020-10-30$31.80$37.312,493,700——
2020-10-29$30.76$36.092,150,700——
2020-10-28$30.33$35.582,773,800——
2020-10-27$33.38$39.161,036,000——
2020-10-26$32.73$38.401,778,700——
2020-10-23$33.25$39.011,173,000——
2020-10-22$33.50$39.301,859,400——
2020-10-21$34.16$40.082,263,700——
2020-10-20$33.00$38.711,981,400——
2020-10-19$32.02$37.561,872,700——
2020-10-16$32.88$38.572,020,200——
2020-10-15$33.52$39.321,499,100——
2020-10-14$34.38$40.332,147,700——
2020-10-13$33.75$39.591,827,300——
2020-10-12$34.29$40.231,714,500——
2020-10-09$34.18$40.102,362,400——
2020-10-08$32.28$37.871,822,700——
2020-10-07$31.63$37.113,320,300——
2020-10-06$32.34$37.942,278,400——
2020-10-05$33.57$39.381,603,900——
2020-10-02$33.09$38.821,985,400——
2020-10-01$33.81$39.663,010,600——
2020-09-30$32.15$37.721,944,500——
2020-09-29$32.36$37.962,362,800——
2020-09-28$32.10$37.662,359,000——
2020-09-25$31.24$36.651,800,200——
2020-09-24$31.36$36.793,789,300——
2020-09-23$30.38$35.644,638,400——
2020-09-22$33.30$39.072,296,300——
2020-09-21$32.75$38.423,630,300——
2020-09-18$34.63$40.632,792,700——
2020-09-17$35.19$41.281,859,600——
2020-09-16$35.97$42.201,838,600——
2020-09-15$35.89$42.101,996,700——
2020-09-14$36.24$42.522,152,100——
2020-09-11$34.47$40.441,851,000——
2020-09-10$35.12$41.202,048,200——
2020-09-09$35.77$41.962,070,200——
2020-09-08$33.88$39.752,665,400——
2020-09-04$34.47$40.442,731,400——
2020-09-03$35.12$41.202,267,100——
2020-09-02$35.55$41.711,728,400——
2020-09-01$35.57$41.732,163,500——
2020-08-31$36.16$42.422,288,300——
2020-08-28$35.72$41.912,552,800——
2020-08-27$34.05$39.952,185,700——
2020-08-26$34.73$40.742,817,800——
2020-08-25$33.29$39.052,172,800——
2020-08-24$33.08$38.811,701,000——
2020-08-21$33.22$38.972,621,200——
2020-08-20$34.34$40.292,564,300——
2020-08-19$33.82$39.682,500,200——
2020-08-18$34.91$40.962,728,500——
2020-08-17$35.17$41.262,923,400——
2020-08-14$33.56$39.372,145,500——
2020-08-13$34.24$40.114,633,300——
2020-08-12$32.24$37.773,744,100——
2020-08-11$32.04$37.537,506,800——
2020-08-10$36.25$42.473,237,700——
2020-08-07$36.70$42.993,514,900——
2020-08-06$38.43$45.025,789,300——
2020-08-05$39.15$45.864,991,400——
2020-08-04$38.81$45.464,202,300——
2020-08-03$36.94$43.272,417,800——
2020-07-31$37.36$43.773,585,800——
2020-07-30$35.52$41.615,945,800——
2020-07-29$37.69$44.153,950,200——
2020-07-28$37.99$44.503,622,000——
2020-07-27$38.77$45.425,313,000——
2020-07-24$36.70$42.993,761,300——
2020-07-23$35.58$41.687,366,900——
2020-07-22$37.24$43.626,026,400——
2020-07-21$35.67$41.795,660,300——
2020-07-20$35.68$41.804,262,900——
2020-07-17$34.39$40.293,220,600——
2020-07-16$32.80$38.422,654,100——
2020-07-15$33.56$39.312,845,300——
2020-07-14$32.98$38.633,130,100——
2020-07-13$31.32$36.694,159,700——
2020-07-10$32.42$37.982,145,400——
2020-07-09$32.47$38.044,852,200——
2020-07-08$32.49$38.065,352,200——
2020-07-07$30.12$35.282,973,200——
2020-07-06$29.47$34.522,435,900——
2020-07-02$29.24$34.252,105,800——
2020-07-01$29.87$34.992,888,200——
2020-06-30$30.39$35.604,724,900——
2020-06-29$28.20$33.032,266,800——
2020-06-26$28.53$33.422,230,300——
2020-06-25$28.26$33.111,754,700——
2020-06-24$27.76$32.522,793,500——
2020-06-23$28.75$33.682,455,200——
2020-06-22$28.47$33.355,068,800——
2020-06-19$26.79$31.383,639,100——
2020-06-18$25.94$30.391,881,300——
2020-06-17$26.56$31.112,032,600——
2020-06-16$26.44$30.973,146,000——
2020-06-15$27.31$31.993,398,500——
2020-06-12$26.14$30.622,883,800——
2020-06-11$25.89$30.335,368,800——
2020-06-10$28.69$33.613,816,900——
2020-06-09$26.98$31.612,560,500——
2020-06-08$27.28$31.963,170,200——
2020-06-05$26.72$31.303,819,300——
2020-06-04$27.51$32.233,418,600——
2020-06-03$27.62$32.363,473,700——
2020-06-02$28.31$33.164,965,800——
2020-06-01$30.44$35.665,296,800——
2020-05-29$29.30$34.329,853,500——
2020-05-28$26.93$31.555,668,400——
2020-05-27$26.12$30.605,168,200——
2020-05-26$25.99$30.455,255,500——
2020-05-22$27.29$31.973,105,900——
2020-05-21$27.05$31.693,944,700——
2020-05-20$27.75$32.514,397,900——
2020-05-19$26.90$31.515,584,400——
2020-05-18$25.00$29.294,628,800——
2020-05-15$24.50$28.706,617,200——
2020-05-14$21.97$25.683,351,500——
2020-05-13$21.60$25.252,969,400——
2020-05-12$21.40$25.013,043,200——
2020-05-11$21.57$25.212,646,100——
2020-05-08$22.36$26.133,111,900——
2020-05-07$22.40$26.184,062,300——
2020-05-06$21.54$25.182,585,000——
2020-05-05$22.24$25.993,817,200——
2020-05-04$22.41$26.195,831,600——
2020-05-01$21.79$25.472,747,800——
2020-04-30$21.24$24.823,116,000——
2020-04-29$22.61$26.433,107,800——
2020-04-28$22.09$25.822,764,900——
2020-04-27$21.78$25.462,073,100——
2020-04-24$21.69$25.353,222,900——
2020-04-23$21.48$25.115,356,800——
2020-04-22$21.03$24.584,049,300——
2020-04-21$19.74$23.073,336,500——
2020-04-20$19.83$23.183,506,800——
2020-04-17$19.09$22.314,469,800——
2020-04-16$19.47$22.762,502,400——
2020-04-15$19.16$22.393,216,300——
2020-04-14$19.36$22.635,141,000——
2020-04-13$19.46$22.745,004,600——
2020-04-09$18.19$21.264,339,700——
2020-04-08$16.24$18.981,967,100——
2020-04-07$16.21$18.954,292,400——
2020-04-06$16.14$18.864,289,700——
2020-04-03$15.00$17.532,285,100——
2020-04-02$14.85$17.365,032,700——
2020-04-01$14.58$17.043,646,700——
2020-03-31$14.33$16.753,988,100——
2020-03-30$14.80$17.304,036,400——
2020-03-27$15.41$18.014,056,100——
2020-03-26$16.89$19.745,893,900——
2020-03-25$16.78$19.616,525,800——
2020-03-24$16.89$19.748,115,500——
2020-03-23$13.68$15.995,675,300——
2020-03-20$11.77$13.768,340,000——
2020-03-19$13.29$15.536,897,100——
2020-03-18$12.64$14.778,601,700——
2020-03-17$16.00$18.709,581,700——
2020-03-16$14.47$16.9111,794,500——
2020-03-13$13.79$16.127,880,800——
2020-03-12$16.54$19.336,598,700——
2020-03-11$18.92$22.114,406,500——
2020-03-10$20.85$24.374,763,800——
2020-03-09$20.17$23.575,177,400——
2020-03-06$22.09$25.825,188,000——
2020-03-05$22.32$26.094,122,400——
2020-03-04$22.05$25.773,153,600——
2020-03-03$22.02$25.747,522,000——
2020-03-02$21.05$24.603,058,200——
2020-02-28$19.80$23.146,541,700——
2020-02-27$21.32$24.864,636,200——
2020-02-26$24.22$28.242,951,800——
2020-02-25$24.33$28.373,118,400——
2020-02-24$25.34$29.555,147,100——
2020-02-21$25.22$29.413,684,100——
2020-02-20$24.91$29.054,982,700——
2020-02-19$24.63$28.725,072,400——
2020-02-18$23.96$27.944,395,700——
2020-02-14$22.42$26.142,452,900——
2020-02-13$22.51$26.253,285,300——
2020-02-12$22.34$26.051,556,800——
2020-02-11$22.67$26.43858,300——
2020-02-10$22.61$26.362,641,200——
2020-02-07$22.29$25.991,715,900——
2020-02-06$22.79$26.572,163,200——
2020-02-05$22.36$26.072,703,300——
2020-02-04$21.98$25.632,392,400——
2020-02-03$22.35$26.062,980,700——
2020-01-31$22.98$26.802,283,300——
2020-01-30$22.60$26.352,794,700——
2020-01-29$22.45$26.182,356,600——
2020-01-28$21.86$25.491,341,000——
2020-01-27$22.52$26.262,423,100——
2020-01-24$23.02$26.842,892,400——
2020-01-23$22.15$25.831,302,700——
2020-01-22$22.17$25.851,648,200——
2020-01-21$22.10$25.773,267,300——
2020-01-17$21.34$24.882,043,500——
2020-01-16$21.64$25.234,120,000——
2020-01-15$22.73$26.503,340,500——
2020-01-14$22.52$26.263,812,600——
2020-01-13$21.99$25.642,214,400——
2020-01-10$22.56$26.312,457,500——
2020-01-09$22.13$25.803,071,500——
2020-01-08$22.39$26.113,909,600——
2020-01-07$23.50$27.402,639,300——
2020-01-06$23.16$27.012,710,100——
2020-01-03$23.48$27.383,448,900——
2020-01-02$23.48$27.382,913,700——