MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAAS — Pan American Silver Corp.
NYSEPan American Silver Corp.
$44.35
-1.57(-3.42%)
- O
- 44.48
- H
- 44.86
- L
- 43.75
- V
- 2.9M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.35
Period Return+74.13%
Period High$69.99
Period Low$22.08
Avg Daily Volume5.90M
Total Trading Days365
PAAS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.48 | $44.86 | $43.75 | $44.35 | $-1.57 | -3.42% | 2,900,365 | $44.38 | $43.75 $44.86 |
| Oct 6, 2026 | $45.52 | $46.21 | $44.84 | $45.92 | +$0.60 | +1.32% | 2,251,359 | $45.70 | $44.84 $46.21 |
| Oct 5, 2026 | $45.74 | $45.77 | $44.56 | $45.32 | $-0.19 | -0.42% | 2,081,164 | $45.29 | $44.56 $45.77 |
| Oct 2, 2026 | $45.72 | $46.02 | $44.78 | $45.51 | +$0.53 | +1.18% | 3,087,893 | $45.39 | $44.78 $46.02 |
| Oct 1, 2026 | $45.37 | $45.51 | $44.72 | $44.98 | $-0.53 | -1.16% | 2,980,010 | $45.07 | $44.72 $45.51 |
| Sep 30, 2026 | $46.51 | $46.52 | $45.42 | $45.51 | $-0.63 | -1.37% | 3,233,158 | $45.71 | $45.42 $46.52 |
| Sep 29, 2026 | $45.88 | $46.30 | $45.38 | $46.14 | +$0.37 | +0.81% | 2,826,133 | $45.96 | $45.38 $46.30 |
| Sep 28, 2026 | $45.57 | $46.52 | $45.04 | $45.77 | $-2.27 | -4.73% | 3,645,942 | $45.91 | $45.04 $46.52 |
| Sep 25, 2026 | $47.57 | $48.25 | $47.16 | $48.04 | +$0.53 | +1.12% | 2,322,235 | $47.91 | $47.16 $48.25 |
| Sep 24, 2026 | $47.50 | $47.60 | $46.61 | $47.51 | $-0.60 | -1.25% | 3,213,246 | $47.23 | $46.61 $47.60 |
| Sep 23, 2026 | $49.35 | $49.39 | $47.80 | $48.11 | $-2.74 | -5.39% | 4,398,337 | $48.19 | $47.80 $49.39 |
| Sep 22, 2026 | $48.67 | $51.24 | $48.56 | $50.85 | +$2.10 | +4.31% | 3,276,380 | $50.23 | $48.56 $51.24 |
| Sep 21, 2026 | $50.30 | $50.30 | $48.31 | $48.75 | $-1.24 | -2.48% | 2,926,885 | $48.80 | $48.31 $50.30 |
| Sep 18, 2026 | $50.18 | $50.38 | $49.06 | $49.99 | +$0.37 | +0.75% | 4,264,596 | $49.86 | $49.06 $50.38 |
| Sep 17, 2026 | $49.22 | $50.20 | $48.46 | $49.62 | +$2.06 | +4.33% | 2,761,894 | $49.64 | $48.46 $50.20 |
| Sep 16, 2026 | $49.21 | $49.28 | $46.74 | $47.56 | $-0.86 | -1.78% | 3,201,217 | $47.87 | $46.74 $49.28 |
| Sep 15, 2026 | $48.72 | $48.82 | $47.73 | $48.42 | $-0.22 | -0.45% | 1,842,548 | $48.26 | $47.73 $48.82 |
| Sep 14, 2026 | $48.74 | $49.15 | $47.92 | $48.64 | $-1.70 | -3.38% | 3,300,593 | $48.53 | $47.92 $49.15 |
| Sep 11, 2026 | $51.32 | $51.96 | $50.06 | $50.34 | $-0.31 | -0.61% | 2,550,825 | $50.67 | $50.06 $51.96 |
| Sep 10, 2026 | $50.93 | $51.60 | $50.47 | $50.65 | $-2.25 | -4.25% | 3,472,960 | $50.97 | $50.47 $51.60 |
| Sep 9, 2026 | $52.06 | $53.31 | $52.01 | $52.90 | +$1.90 | +3.73% | 5,153,466 | $52.79 | $52.01 $53.31 |
| Sep 8, 2026 | $51.50 | $52.13 | $50.98 | $51.00 | $-0.34 | -0.66% | 3,195,072 | $51.39 | $50.98 $52.13 |
| Sep 4, 2026 | $51.27 | $52.04 | $50.65 | $51.34 | $-1.26 | -2.40% | 3,208,971 | $51.38 | $50.65 $52.04 |
| Sep 3, 2026 | $53.26 | $53.26 | $51.56 | $52.60 | +$1.06 | +2.06% | 4,475,329 | $52.38 | $51.56 $53.26 |
| Sep 2, 2026 | $51.14 | $52.72 | $50.95 | $51.54 | +$1.54 | +3.08% | 5,078,776 | $51.53 | $50.95 $52.72 |
| Sep 1, 2026 | $50.00 | $52.05 | $49.72 | $50.00 | $-1.92 | -3.70% | 4,431,363 | $50.40 | $49.72 $52.05 |
| Aug 31, 2026 | $52.72 | $52.85 | $51.21 | $51.92 | $-0.95 | -1.80% | 2,817,132 | $51.76 | $51.21 $52.85 |
| Aug 28, 2026 | $55.65 | $56.00 | $52.11 | $52.87 | $-2.02 | -3.68% | 7,228,617 | $53.50 | $52.11 $56.00 |
| Aug 27, 2026 | $52.79 | $54.99 | $52.50 | $54.89 | +$2.26 | +4.29% | 4,552,078 | $54.22 | $52.50 $54.99 |
| Aug 26, 2026 | $52.72 | $53.41 | $52.49 | $52.63 | $-1.58 | -2.91% | 4,410,414 | $52.93 | $52.49 $53.41 |