Pan American Silver Stock Price History
NYSE: PAASBasic MaterialsPrecious MetalsUSD
46.27+0.96 (+2.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAAS price history at a glance
The price history for Pan American Silver (PAAS) on this page begins on June 12, 1995, when the stock closed at $5.38; it most recently closed at $46.27 on October 5, 2026. The highest price in this record is $69.99, reached on January 26, 2026; the latest close is 33.9% below that peak. Across the 30 complete calendar years in the table, PAAS finished higher in 17 and lower in 13. Its best year was 2025 (+144.9%) and its worst was 2008 (-52.6%).
Over roughly 31 years the share price changed +760.8%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, PAAS has gained 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $69.99
- Date of high
- Jan 26, 2026
- Low since 1995
- $2.41
- Date of low
- Apr 2, 2001
- 52-week high
- $69.99
- 52-week low
- $33.08
- Last close
- $46.27
PAAS returns
1 week
+1.67%
1 month
-12.53%
3 months
+5.95%
6 months
-19.73%
Year to date
-10.69%
1 year
+20.18%
3 years
+210.95%
5 years
+83.83%
PAAS price return, excluding dividends.
PAAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.27 | -9.35% |
| 2025 | 51.04 | +144.91% |
| 2024 | 20.84 | +27.62% |
| 2023 | 16.33 | -0.06% |
| 2022 | 16.34 | -34.56% |
| 2021 | 24.97 | -27.64% |
| 2020 | 34.51 | +46.98% |
| 2019 | 23.48 | +56.95% |
| 2018 | 14.96 | -3.86% |
| 2017 | 15.56 | +3.25% |
| 2016 | 15.07 | +131.85% |
| 2015 | 6.50 | -32.08% |
| 2014 | 9.57 | -19.17% |
| 2013 | 11.84 | -36.10% |
| 2012 | 18.53 | -15.04% |
| 2011 | 21.81 | -47.08% |
| 2010 | 41.21 | +73.08% |
| 2009 | 23.81 | +40.14% |
| 2008 | 16.99 | -52.58% |
| 2007 | 35.83 | +42.35% |
| 2006 | 25.17 | +33.67% |
| 2005 | 18.83 | +17.83% |
| 2004 | 15.98 | +10.51% |
| 2003 | 14.46 | +78.08% |
| 2002 | 8.12 | +95.19% |
| 2001 | 4.16 | +58.48% |
| 2000 | 2.63 | -50.59% |
| 1999 | 5.31 | +6.25% |
| 1998 | 5.00 | -49.37% |
| 1997 | 9.88 | +69.89% |
| 1996 | 5.81 | -12.26% |
| 1995* | 6.63 | +23.26% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
PAAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.25 | 46.88 | 45.80 | 46.27 | +2.12% | |
| 44.01 | 45.32 | 43.94 | 45.31 | +2.16% | |
| 44.48 | 44.86 | 43.75 | 44.35 | -3.42% | |
| 45.52 | 46.21 | 44.84 | 45.92 | +1.32% | |
| 45.74 | 45.77 | 44.56 | 45.32 | -0.42% | |
| 45.72 | 46.02 | 44.78 | 45.51 | +1.18% | |
| 45.37 | 45.51 | 44.72 | 44.98 | -1.16% | |
| 46.51 | 46.52 | 45.42 | 45.51 | -1.37% | |
| 45.88 | 46.30 | 45.38 | 46.14 | +0.81% | |
| 45.57 | 46.52 | 45.04 | 45.77 | -4.73% | |
| 47.57 | 48.25 | 47.16 | 48.04 | +1.12% | |
| 47.50 | 47.60 | 46.61 | 47.51 | -1.25% | |
| 49.35 | 49.39 | 47.80 | 48.11 | -5.39% | |
| 48.67 | 51.24 | 48.56 | 50.85 | +4.31% | |
| 50.30 | 50.30 | 48.31 | 48.75 | -2.48% | |
| 50.18 | 50.38 | 49.06 | 49.99 | +0.75% | |
| 49.22 | 50.20 | 48.46 | 49.62 | +4.33% | |
| 49.21 | 49.28 | 46.74 | 47.56 | -1.78% | |
| 48.72 | 48.82 | 47.73 | 48.42 | -0.45% | |
| 48.74 | 49.15 | 47.92 | 48.64 | -3.38% | |
| 51.32 | 51.96 | 50.06 | 50.34 | -0.61% | |
| 50.93 | 51.60 | 50.47 | 50.65 | -4.25% | |
| 52.06 | 53.31 | 52.01 | 52.90 | +3.73% | |
| 51.50 | 52.13 | 50.98 | 51.00 | -0.66% | |
| 51.27 | 52.04 | 50.65 | 51.34 | -2.40% | |
| 53.26 | 53.26 | 51.56 | 52.60 | +2.06% | |
| 51.14 | 52.72 | 50.95 | 51.54 | +3.08% | |
| 50.00 | 52.05 | 49.72 | 50.00 | -3.70% | |
| 52.72 | 52.85 | 51.21 | 51.92 | -1.80% | |
| 55.65 | 56.00 | 52.11 | 52.87 | -3.68% | |
| 52.79 | 54.99 | 52.50 | 54.89 | +4.29% | |
| 52.72 | 53.41 | 52.49 | 52.63 | -2.91% | |
| 52.45 | 54.21 | 52.35 | 54.21 | +1.08% | |
| 52.90 | 53.71 | 52.32 | 53.63 | +1.06% | |
| 53.15 | 53.29 | 52.15 | 53.07 | +2.21% | |
| 50.07 | 52.16 | 49.51 | 51.92 | +3.22% | |
| 49.42 | 50.71 | 48.90 | 50.30 | +7.94% | |
| 47.39 | 47.81 | 46.33 | 46.60 | -3.14% | |
| 47.78 | 48.67 | 47.24 | 48.11 | +1.46% | |
| 48.45 | 48.76 | 47.07 | 47.42 | +0.25% | |
| 48.00 | 48.90 | 46.92 | 47.30 | -9.70% | |
| 53.30 | 53.50 | 52.10 | 52.38 | +1.14% | |
| 51.60 | 52.35 | 51.43 | 51.79 | -0.02% | |
| 50.76 | 52.11 | 50.15 | 51.80 | +1.13% | |
| 51.07 | 51.62 | 50.30 | 51.22 | +6.60% | |
| 47.40 | 48.52 | 47.10 | 48.05 | -0.39% | |
| 47.29 | 48.64 | 46.80 | 48.24 | +7.41% | |
| 45.00 | 45.61 | 44.44 | 44.91 | +2.70% | |
| 42.68 | 43.82 | 42.33 | 43.73 | +1.44% | |
| 43.39 | 43.53 | 42.05 | 43.11 | -2.09% | |
| 43.35 | 44.10 | 42.33 | 44.03 | +3.48% | |
| 42.78 | 43.92 | 41.64 | 42.55 | -1.57% | |
| 43.33 | 43.60 | 42.43 | 43.23 | -2.04% | |
| 44.42 | 45.00 | 43.23 | 44.13 | +0.23% | |
| 44.38 | 44.81 | 43.82 | 44.03 | -0.36% | |
| 43.80 | 44.51 | 43.33 | 44.19 | -2.43% | |
| 45.35 | 46.28 | 44.83 | 45.29 | +1.94% | |
| 43.50 | 44.60 | 43.16 | 44.43 | +5.31% | |
| 41.59 | 42.53 | 41.48 | 42.19 | +1.01% | |
| 41.11 | 42.23 | 40.76 | 41.77 | -0.50% | |
| 42.50 | 42.86 | 41.55 | 41.98 | -3.65% | |
| 44.22 | 44.30 | 42.37 | 43.57 | +0.14% | |
| 44.00 | 44.26 | 43.17 | 43.51 | +1.90% | |
| 42.82 | 43.27 | 42.26 | 42.70 | -2.22% | |
| 43.76 | 44.05 | 42.96 | 43.67 | -1.02% | |
| 43.44 | 44.30 | 42.86 | 44.12 | +3.57% | |
| 43.15 | 43.57 | 41.63 | 42.60 | -3.53% | |
| 44.77 | 45.44 | 43.48 | 44.16 | -1.91% | |
| 47.05 | 47.37 | 44.71 | 45.02 | -2.74% | |
| 45.80 | 47.15 | 45.33 | 46.29 | +4.42% | |
| 44.37 | 46.39 | 44.17 | 44.33 | -1.03% | |
| 44.86 | 45.09 | 43.73 | 44.79 | +0.27% | |
| 45.01 | 45.06 | 43.78 | 44.67 | -1.72% | |
| 45.27 | 46.53 | 45.17 | 45.45 | +1.02% | |
| 45.27 | 45.69 | 44.18 | 44.99 | +1.35% | |
| 44.31 | 45.84 | 43.74 | 44.39 | -3.96% | |
| 46.47 | 47.21 | 45.90 | 46.22 | -5.50% | |
| 48.80 | 49.26 | 48.28 | 48.91 | -0.18% | |
| 50.38 | 51.70 | 48.67 | 49.00 | -2.89% | |
| 52.03 | 53.99 | 50.36 | 50.46 | -2.81% | |
| 51.28 | 52.48 | 51.03 | 51.92 | +1.86% | |
| 51.70 | 52.78 | 50.78 | 50.97 | +5.88% | |
| 46.51 | 48.70 | 46.30 | 48.14 | +3.46% | |
| 43.82 | 46.63 | 43.82 | 46.53 | +5.34% | |
| 44.50 | 45.73 | 43.94 | 44.17 | -4.25% | |
| 47.82 | 48.09 | 44.25 | 46.13 | -2.43% | |
| 47.83 | 48.65 | 46.94 | 47.28 | -0.63% | |
| 51.55 | 51.93 | 47.14 | 47.58 | -10.31% | |
| 53.41 | 54.33 | 52.89 | 53.05 | +0.87% | |
| 54.09 | 54.50 | 52.54 | 52.59 | -4.73% | |
| 56.13 | 56.36 | 54.44 | 55.20 | -0.54% | |
| 55.41 | 56.46 | 54.13 | 55.50 | -2.61% | |
| 55.00 | 57.06 | 54.54 | 56.99 | +3.32% | |
| 52.76 | 55.83 | 52.22 | 55.16 | +3.45% | |
| 53.33 | 54.37 | 52.93 | 53.32 | -3.67% | |
| 55.38 | 55.94 | 54.53 | 55.35 | +2.61% | |
| 54.41 | 54.63 | 53.13 | 53.94 | -1.57% | |
| 53.80 | 55.63 | 53.36 | 54.80 | -0.05% | |
| 53.38 | 55.17 | 52.86 | 54.83 | +3.71% | |
| 53.69 | 54.40 | 52.67 | 52.87 | -4.20% | |
| 56.68 | 57.41 | 54.78 | 55.19 | -2.15% | |
| 58.12 | 58.22 | 55.83 | 56.40 | -7.68% | |
| 63.11 | 63.28 | 60.85 | 61.09 | -4.04% | |
| 63.99 | 64.94 | 62.28 | 63.66 | -0.19% | |
| 61.08 | 64.27 | 60.26 | 63.78 | +2.39% | |
| 61.00 | 62.69 | 60.80 | 62.29 | +5.33% | |
| 58.94 | 60.24 | 58.46 | 59.14 | +2.30% | |
| 59.05 | 61.34 | 57.79 | 57.81 | +2.16% | |
| 54.34 | 56.96 | 53.86 | 56.59 | +12.02% | |
| 52.11 | 52.11 | 50.46 | 50.52 | -1.15% | |
| 50.83 | 51.92 | 50.69 | 51.11 | -1.35% | |
| 52.40 | 53.43 | 51.73 | 51.81 | -0.92% | |
| 53.72 | 53.72 | 51.81 | 52.29 | +1.97% | |
| 51.57 | 51.63 | 50.51 | 51.28 | -2.12% | |
| 53.64 | 53.91 | 52.07 | 52.39 | -5.14% | |
| 55.44 | 55.62 | 54.43 | 55.23 | -1.36% | |
| 55.63 | 56.26 | 54.72 | 55.99 | +1.58% | |
| 55.50 | 56.04 | 53.85 | 55.12 | -2.37% | |
| 57.11 | 57.43 | 56.10 | 56.46 | +1.53% | |
| 58.03 | 58.29 | 55.59 | 55.61 | -5.26% | |
| 58.52 | 58.89 | 57.75 | 58.70 | -0.61% | |
| 58.38 | 60.56 | 58.04 | 59.06 | +4.51% | |
| 57.81 | 58.20 | 56.47 | 56.51 | -1.45% | |
| 57.75 | 58.73 | 56.78 | 57.34 | -1.34% | |
| 58.50 | 59.09 | 57.85 | 58.12 | +1.48% | |
| 56.46 | 57.62 | 56.26 | 57.27 | -0.64% | |
| 57.20 | 58.25 | 57.12 | 57.64 | +1.39% | |
| 57.48 | 58.67 | 56.14 | 56.85 | -0.91% | |
| 59.38 | 59.90 | 56.32 | 57.37 | +2.08% | |
| 55.61 | 56.29 | 54.21 | 56.20 | +0.43% | |
| 55.97 | 56.46 | 55.51 | 55.96 | +0.34% | |
| 52.88 | 56.26 | 52.68 | 55.77 | +0.34% | |
| 55.66 | 56.97 | 54.98 | 55.58 | +1.74% | |
| 52.39 | 54.69 | 52.30 | 54.63 | +6.78% | |
| 52.52 | 52.91 | 50.41 | 51.16 | -1.04% | |
| 48.89 | 52.20 | 48.88 | 51.70 | +4.13% | |
| 49.56 | 52.23 | 49.38 | 49.65 | -3.52% | |
| 52.50 | 52.91 | 50.86 | 51.46 | +3.19% | |
| 48.44 | 50.15 | 47.67 | 49.87 | +1.49% | |
| 46.87 | 49.69 | 46.26 | 49.14 | +5.32% | |
| 48.45 | 48.45 | 46.06 | 46.66 | -3.48% | |
| 47.56 | 48.89 | 45.94 | 48.34 | -6.66% | |
| 52.95 | 53.33 | 51.02 | 51.79 | -7.20% | |
| 56.80 | 57.95 | 55.12 | 55.81 | -1.06% | |
| 55.55 | 56.97 | 54.02 | 56.41 | +0.52% | |
| 59.24 | 59.24 | 55.67 | 56.12 | -6.58% | |
| 60.49 | 60.50 | 58.24 | 60.07 | -1.25% | |
| 60.19 | 60.87 | 58.69 | 60.83 | -1.11% | |
| 62.04 | 64.19 | 61.15 | 61.51 | +1.57% | |
| 58.48 | 60.67 | 56.47 | 60.56 | +1.68% | |
| 59.56 | 60.37 | 57.37 | 59.56 | -0.65% | |
| 61.85 | 61.85 | 58.04 | 59.95 | -3.07% | |
| 63.27 | 63.96 | 60.91 | 61.85 | +0.42% | |
| 63.00 | 63.00 | 58.80 | 61.59 | -8.10% | |
| 68.31 | 68.68 | 64.73 | 67.02 | -2.45% | |
| 68.10 | 68.91 | 67.30 | 68.70 | +1.76% | |
| 64.23 | 67.55 | 63.40 | 67.51 | +4.99% | |
| 66.47 | 66.47 | 64.18 | 64.30 | -1.62% | |
| 63.19 | 65.71 | 62.49 | 65.36 | +0.28% | |
| 65.36 | 66.23 | 64.08 | 65.18 | +0.74% | |
| 61.37 | 64.92 | 60.40 | 64.70 | +5.70% | |
| 58.50 | 61.55 | 57.27 | 61.21 | +5.52% | |
| 57.33 | 58.38 | 56.50 | 58.01 | +3.42% | |
| 56.26 | 56.52 | 53.52 | 56.09 | -3.18% | |
| 56.00 | 58.24 | 55.54 | 57.93 | +6.12% | |
| 58.90 | 59.44 | 54.52 | 54.59 | -8.83% | |
| 61.36 | 61.49 | 58.54 | 59.88 | +1.00% | |
| 58.01 | 59.89 | 57.98 | 59.29 | +0.54% | |
| 57.00 | 59.08 | 56.57 | 58.97 | +6.81% | |
| 53.50 | 55.40 | 53.05 | 55.21 | +5.34% | |
| 53.98 | 55.86 | 52.16 | 52.41 | -8.87% | |
| 58.29 | 58.71 | 54.90 | 57.51 | +1.48% | |
| 57.51 | 57.72 | 54.80 | 56.67 | +5.67% | |
| 54.25 | 56.17 | 52.58 | 53.63 | -1.78% | |
| 55.12 | 59.52 | 53.93 | 54.60 | -13.73% | |
| 67.35 | 67.51 | 60.93 | 63.29 | -3.99% | |
| 66.35 | 66.47 | 63.20 | 65.92 | +2.50% | |
| 64.95 | 65.04 | 61.82 | 64.31 | -0.79% | |
| 69.81 | 69.99 | 64.71 | 64.82 | +0.50% | |
| 63.33 | 65.38 | 62.42 | 64.50 | +4.50% | |
| 58.02 | 61.88 | 57.71 | 61.72 | +7.88% | |
| 59.84 | 60.25 | 56.55 | 57.21 | -2.41% | |
| 58.21 | 59.11 | 57.29 | 58.62 | +6.20% | |
| 54.87 | 55.27 | 53.35 | 55.20 | -1.22% | |
| 55.15 | 56.02 | 54.26 | 55.88 | -0.41% | |
| 57.11 | 57.15 | 54.89 | 56.11 | +0.32% | |
| 56.28 | 57.19 | 55.64 | 55.93 | +0.38% | |
| 56.07 | 56.69 | 55.46 | 55.72 | +2.67% | |
| 54.79 | 54.79 | 53.32 | 54.27 | +2.22% | |
| 51.40 | 53.14 | 51.23 | 53.09 | -0.49% | |
| 53.25 | 53.37 | 51.14 | 53.35 | -3.89% | |
| 53.49 | 55.69 | 53.40 | 55.51 | +4.48% | |
| 52.49 | 54.36 | 51.96 | 53.13 | +4.09% | |
| 52.90 | 53.15 | 49.61 | 51.04 | -1.49% | |
| 51.88 | 53.01 | 51.44 | 51.81 | -1.67% | |
| 53.92 | 53.94 | 52.42 | 52.69 | +0.86% | |
| 52.50 | 53.03 | 51.18 | 52.24 | -5.69% | |
| 55.00 | 55.85 | 53.59 | 55.39 | +2.90% | |
| 53.83 | 54.02 | 52.52 | 53.83 | -0.02% | |
| 54.24 | 54.37 | 52.78 | 53.84 | +0.19% | |
| 53.48 | 54.41 | 53.18 | 53.74 | +3.81% | |
| 50.25 | 52.34 | 50.15 | 51.77 | +3.44% | |
| 50.22 | 50.82 | 49.47 | 50.05 | +0.10% | |
| 50.40 | 50.60 | 49.19 | 50.00 | +1.50% | |
| 49.01 | 50.25 | 48.52 | 49.26 | -0.16% | |
| 51.39 | 51.40 | 48.55 | 49.34 | -0.78% | |
| 51.37 | 52.24 | 48.98 | 49.73 | -1.23% | |
| 49.50 | 51.89 | 49.00 | 50.35 | +3.47% | |
| 48.02 | 49.31 | 47.00 | 48.66 | +0.52% | |
| 44.20 | 48.78 | 44.04 | 48.41 | +11.16% | |
| 44.73 | 44.85 | 43.42 | 43.55 | -1.89% | |
| 45.06 | 45.84 | 44.05 | 44.39 | +0.43% | |
| 43.97 | 44.42 | 43.44 | 44.20 | -0.54% | |
| 45.44 | 45.91 | 44.29 | 44.44 | -0.91% | |
| 45.82 | 46.06 | 43.61 | 44.85 | -2.67% | |
| 46.57 | 46.60 | 44.87 | 46.08 | +0.90% | |
| 43.97 | 45.97 | 43.60 | 45.67 | +7.23% | |
| 40.25 | 42.60 | 39.96 | 42.59 | +7.85% | |
| 38.83 | 40.01 | 38.80 | 39.49 | +1.28% | |
| 36.88 | 39.08 | 36.76 | 38.99 | +6.12% | |
| 36.08 | 37.13 | 35.82 | 36.74 | +0.71% | |
| 39.00 | 39.56 | 36.44 | 36.48 | -6.58% | |
| 38.86 | 39.94 | 38.33 | 39.05 | +2.57% | |
| 37.64 | 38.25 | 37.01 | 38.07 | +1.82% | |
| 38.18 | 38.49 | 37.18 | 37.39 | -2.91% | |
| 36.81 | 38.80 | 36.65 | 38.51 | -1.38% | |
| 38.94 | 40.79 | 38.66 | 39.05 | +1.77% | |
| 37.73 | 39.18 | 37.52 | 38.37 | +2.08% | |
| 37.77 | 37.82 | 36.79 | 37.59 | +0.51% | |
| 36.18 | 37.79 | 35.97 | 37.40 | +7.44% | |
| 34.09 | 34.85 | 33.62 | 34.81 | +2.90% | |
| 34.11 | 34.64 | 33.69 | 33.83 | +0.18% | |
| 34.01 | 34.02 | 33.36 | 33.77 | +1.72% | |
| 33.70 | 34.07 | 33.08 | 33.20 | -4.27% | |
| 35.09 | 35.53 | 34.48 | 34.68 | -1.51% | |
| 35.77 | 35.77 | 34.69 | 35.21 | -0.90% | |
| 35.14 | 35.93 | 35.02 | 35.53 | +1.25% | |
| 36.24 | 36.24 | 34.88 | 35.09 | -0.43% | |
| 33.96 | 35.25 | 33.90 | 35.24 | +1.47% | |
| 35.13 | 35.67 | 33.75 | 34.73 | -4.43% | |
| 35.62 | 36.61 | 35.62 | 36.34 | +0.33% | |
| 36.95 | 37.00 | 36.12 | 36.22 | +0.95% | |
| 34.36 | 36.04 | 34.23 | 35.88 | +1.24% | |
| 36.05 | 36.29 | 34.72 | 35.44 | -10.01% | |
| 39.41 | 39.85 | 38.56 | 39.38 | +2.45% | |
| 40.95 | 41.44 | 37.70 | 38.44 | -8.54% | |
| 41.60 | 42.57 | 40.93 | 42.03 | +2.49% | |
| 40.20 | 41.20 | 40.10 | 41.01 | +3.72% | |
| 39.85 | 40.64 | 39.26 | 39.54 | -3.16% | |
| 40.02 | 41.50 | 40.01 | 40.83 | +6.05% | |
| 39.00 | 39.23 | 38.10 | 38.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAAS chart for longer ranges.