Pan American Silver Corp. (PAAS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 65 out of 100 (momentum 26 · quality 75 · valuation 61), as of 2026-11-01.
Signal: Downtrend stack — Trades -19.6% vs the 50-day and -26.3% vs the 200-day average, 45.2% below the 52-week high and +16.3% off the 52-week low; a death cross printed 74 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Pan American Silver Corp. trades 19.6% below its 50-day and 26.3% below its 200-day moving average. (as of 2026-10-30)

Pan American Silver mines and processes silver, gold, zinc, lead and copper through two main segments: a Silver segment covering mines such as La Colorada, Juanicipio, Cerro Moro, Huaron and San Vicente, and a Gold segment covering mines including Jacobina, El Peñon, Timmins, Shahuindo, Minera Florida and Dolores. Operations span Chile, Peru, Brazil, Mexico, Canada, Argentina, Bolivia and Guatemala, and the company is headquartered in Vancouver, Canada.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PAAS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	38.93	38.98	37.33	37.98	-6.80%	5,875,300
2026-10-29	40.86	41.20	40.36	40.75	-2.86%	3,226,600
2026-10-28	41.40	41.98	41.02	41.95	+0.70%	3,603,900
2026-10-27	40.33	41.71	40.27	41.66	+3.32%	4,150,900
2026-10-26	40.25	40.35	39.28	40.32	+0.42%	3,894,000
2026-10-23	40.78	40.89	39.31	40.15	-2.24%	5,012,900
2026-10-22	41.82	41.94	40.91	41.07	-5.91%	5,640,500
2026-10-21	44.49	44.65	42.95	43.65	-1.45%	5,315,800
2026-10-20	43.72	45.78	43.45	44.29	-0.32%	3,356,200
2026-10-19	44.36	44.74	43.91	44.43	+0.50%	2,895,500
2026-10-16	43.51	45.03	43.26	44.21	+1.01%	5,079,500
2026-10-15	43.00	43.87	42.39	43.77	+3.40%	4,524,000
2026-10-14	43.06	43.60	41.77	42.33	-4.94%	6,422,700
2026-10-13	45.88	46.01	44.28	44.53	-2.58%	3,168,700
2026-10-12	45.71	45.98	45.45	45.71	-1.21%	1,470,900
2026-10-09	46.25	46.88	45.80	46.27	+2.12%	3,318,900
2026-10-08	44.01	45.32	43.94	45.31	+2.16%	3,033,400
2026-10-07	44.48	44.86	43.75	44.35	-3.42%	2,953,100
2026-10-06	45.52	46.21	44.84	45.92	+1.32%	2,250,900
2026-10-05	45.74	45.77	44.56	45.32	-0.42%	2,079,900
2026-10-02	45.72	46.02	44.78	45.51	+1.18%	3,087,700
2026-10-01	45.37	45.51	44.72	44.98	-1.16%	2,976,100
2026-09-30	46.51	46.52	45.42	45.51	-1.37%	3,232,700
2026-09-29	45.88	46.30	45.38	46.14	+0.81%	2,826,000
2026-09-28	45.57	46.52	45.04	45.77	-4.73%	3,645,900
2026-09-25	47.57	48.25	47.16	48.04	+1.12%	2,315,200
2026-09-24	47.50	47.60	46.61	47.51	-1.25%	3,210,500
2026-09-23	49.35	49.39	47.80	48.11	-5.39%	4,395,200
2026-09-22	48.67	51.24	48.56	50.85	+4.31%	3,275,100
2026-09-21	50.30	50.30	48.31	48.75	-2.48%	2,918,400
2026-09-18	50.18	50.38	49.06	49.99	+0.75%	4,260,700
2026-09-17	49.22	50.20	48.46	49.62	+4.33%	2,761,000
2026-09-16	49.21	49.28	46.74	47.56	-1.78%	3,197,000
2026-09-15	48.72	48.82	47.73	48.42	-0.45%	1,883,900
2026-09-14	48.74	49.15	47.92	48.64	-3.38%	3,368,457
2026-09-11	51.32	51.96	50.06	50.34	-0.61%	2,517,700
2026-09-10	50.93	51.60	50.47	50.65	-4.25%	3,467,000
2026-09-09	52.06	53.31	52.01	52.90	+3.73%	5,151,400
2026-09-08	51.50	52.13	50.98	51.00	-0.66%	3,193,400
2026-09-04	51.27	52.04	50.65	51.34	-2.40%	3,207,000
2026-09-03	53.26	53.26	51.56	52.60	+2.06%	4,465,400
2026-09-02	51.14	52.72	50.95	51.54	+3.08%	5,618,000
2026-09-01	50.00	52.05	49.72	50.00	-3.70%	4,428,900
2026-08-31	52.72	52.85	51.21	51.92	-1.80%	2,815,800
2026-08-28	55.65	56.00	52.11	52.87	-3.68%	7,224,200
2026-08-27	52.79	54.99	52.50	54.89	+4.29%	4,549,600
2026-08-26	52.72	53.41	52.49	52.63	-2.91%	4,403,400
2026-08-25	52.45	54.21	52.35	54.21	+1.08%	4,798,347
2026-08-24	52.90	53.70	52.32	53.63	+1.06%	6,174,826
2026-08-21	53.15	53.29	52.15	53.07	+2.21%	14,654,100
2026-08-20	50.07	52.16	49.51	51.92	+3.22%	5,083,400
2026-08-19	49.42	50.71	48.90	50.30	+7.94%	5,895,900
2026-08-18	47.39	47.81	46.33	46.60	-3.14%	4,217,400
2026-08-17	47.78	48.67	47.24	48.11	+1.46%	4,567,500
2026-08-14	48.45	48.76	47.07	47.42	+0.25%	4,418,200
2026-08-13	48.00	48.90	46.92	47.30	-9.70%	9,387,200
2026-08-12	53.30	53.50	52.10	52.38	+1.14%	4,438,100
2026-08-11	51.60	52.35	51.43	51.79	-0.02%	3,124,700
2026-08-10	50.76	52.11	50.15	51.80	+1.13%	4,568,900
2026-08-07	51.07	51.62	50.30	51.22	+6.60%	5,438,000
2026-08-06	47.40	48.52	47.10	48.05	-0.39%	3,541,500
2026-08-05	47.29	48.64	46.80	48.24	+7.41%	6,293,000
2026-08-04	45.00	45.61	44.44	44.91	+2.70%	3,483,800
2026-08-03	42.68	43.82	42.33	43.73	+1.44%	2,092,500
2026-07-31	43.39	43.53	42.05	43.11	-2.09%	3,663,100
2026-07-30	43.35	44.10	42.33	44.03	+3.48%	3,745,600
2026-07-29	42.78	43.92	41.64	42.55	-1.57%	3,540,300
2026-07-28	43.33	43.60	42.43	43.23	-2.04%	3,248,600
2026-07-27	44.42	45.00	43.23	44.13	+0.23%	2,700,200
2026-07-24	44.38	44.81	43.82	44.03	-0.36%	2,865,200
2026-07-23	43.80	44.51	43.33	44.19	-2.43%	3,125,600
2026-07-22	45.35	46.28	44.83	45.29	+1.94%	4,048,600
2026-07-21	43.50	44.60	43.16	44.43	+5.31%	4,621,400
2026-07-20	41.59	42.53	41.48	42.19	+1.01%	3,880,700
2026-07-17	41.11	42.23	40.76	41.77	-0.50%	3,520,300
2026-07-16	42.50	42.86	41.55	41.98	-3.65%	3,928,500
2026-07-15	44.22	44.30	42.37	43.57	+0.14%	3,261,500
2026-07-14	44.00	44.26	43.17	43.51	+1.90%	4,407,500
2026-07-13	42.82	43.27	42.26	42.70	-2.22%	2,928,900
2026-07-10	43.76	44.05	42.96	43.67	-1.02%	2,953,200
2026-07-09	43.44	44.30	42.86	44.12	+3.57%	3,453,900
2026-07-08	43.15	43.57	41.63	42.60	-3.53%	7,009,600
2026-07-07	44.77	45.44	43.48	44.16	-1.91%	4,494,000
2026-07-06	47.05	47.37	44.71	45.02	-2.74%	5,179,200
2026-07-02	45.80	47.15	45.33	46.29	+4.42%	5,137,000
2026-07-01	44.37	46.39	44.17	44.33	-1.03%	2,803,700
2026-06-30	44.86	45.09	43.73	44.79	+0.27%	3,635,500
2026-06-29	45.01	45.06	43.78	44.67	-1.72%	4,468,600
2026-06-26	45.27	46.53	45.17	45.45	+1.02%	4,436,100
2026-06-25	45.27	45.69	44.18	44.99	+1.35%	4,336,000
2026-06-24	44.31	45.84	43.74	44.39	-3.96%	7,540,200
2026-06-23	46.47	47.21	45.90	46.22	-5.50%	4,359,500
2026-06-22	48.80	49.26	48.28	48.91	-0.18%	3,618,300
2026-06-18	50.38	51.70	48.67	49.00	-2.89%	6,560,500
2026-06-17	52.03	53.99	50.36	50.46	-2.81%	5,765,200
2026-06-16	51.28	52.48	51.03	51.92	+1.86%	3,516,500
2026-06-15	51.70	52.78	50.78	50.97	+5.88%	7,278,700
2026-06-12	46.51	48.70	46.30	48.14	+3.46%	6,062,400
2026-06-11	43.82	46.63	43.82	46.53	+5.34%	5,502,700
2026-06-10	44.50	45.73	43.94	44.17	-4.25%	5,543,300
2026-06-09	47.82	48.09	44.25	46.13	-2.43%	7,341,000
2026-06-08	47.83	48.65	46.94	47.28	-0.63%	4,186,400
2026-06-05	51.55	51.93	47.14	47.58	-10.31%	8,015,400
2026-06-04	53.41	54.33	52.89	53.05	+0.87%	2,899,000
2026-06-03	54.09	54.50	52.54	52.59	-4.73%	4,423,000
2026-06-02	56.13	56.36	54.44	55.20	-0.54%	3,969,400
2026-06-01	55.41	56.46	54.13	55.50	-2.61%	4,166,000
2026-05-29	55.00	57.06	54.54	56.99	+3.32%	4,198,100
2026-05-28	52.76	55.83	52.22	55.16	+3.45%	3,419,300
2026-05-27	53.33	54.37	52.93	53.32	-3.67%	3,973,200
2026-05-26	55.38	55.94	54.53	55.35	+2.61%	3,646,400
2026-05-22	54.41	54.63	53.13	53.94	-1.57%	2,548,100
2026-05-21	53.80	55.63	53.36	54.80	-0.05%	2,933,700
2026-05-20	53.38	55.17	52.86	54.83	+3.71%	4,154,800
2026-05-19	53.69	54.40	52.67	52.87	-4.20%	7,040,300
2026-05-18	56.68	57.41	54.78	55.19	-2.15%	12,110,400
2026-05-15	58.12	58.22	55.83	56.40	-7.68%	7,443,900
2026-05-14	63.11	63.28	60.85	61.09	-4.04%	3,632,600
2026-05-13	63.99	64.94	62.28	63.66	-0.19%	4,786,700
2026-05-12	61.08	64.27	60.26	63.78	+2.39%	5,383,800
2026-05-11	61.00	62.69	60.80	62.29	+5.33%	6,344,400
2026-05-08	58.94	60.24	58.46	59.14	+2.30%	5,956,800
2026-05-07	59.05	61.34	57.79	57.81	+2.16%	7,512,000
2026-05-06	54.34	56.96	53.86	56.59	+12.02%	8,610,600
2026-05-05	52.11	52.11	50.46	50.52	-1.15%	3,526,400
2026-05-04	50.83	51.92	50.69	51.11	-1.35%	4,151,300
2026-05-01	52.40	53.43	51.73	51.81	-0.92%	4,452,100
2026-04-30	53.72	53.72	51.81	52.29	+1.97%	5,198,700
2026-04-29	51.57	51.63	50.51	51.28	-2.12%	4,523,500
2026-04-28	53.64	53.91	52.07	52.39	-5.14%	6,122,100
2026-04-27	55.44	55.62	54.43	55.23	-1.36%	4,053,000
2026-04-24	55.63	56.26	54.72	55.99	+1.58%	3,968,800
2026-04-23	55.50	56.04	53.85	55.12	-2.37%	4,774,200
2026-04-22	57.11	57.43	56.10	56.46	+1.53%	3,500,800
2026-04-21	58.03	58.29	55.59	55.61	-5.26%	5,334,400
2026-04-20	58.52	58.89	57.75	58.70	-0.61%	3,239,100
2026-04-17	58.38	60.56	58.04	59.06	+4.51%	6,294,500
2026-04-16	57.81	58.20	56.47	56.51	-1.45%	3,977,400
2026-04-15	57.75	58.73	56.78	57.34	-1.34%	4,188,000
2026-04-14	58.50	59.09	57.85	58.12	+1.48%	3,846,300
2026-04-13	56.46	57.62	56.26	57.27	-0.64%	3,093,100
2026-04-10	57.20	58.25	57.12	57.64	+1.39%	2,867,500
2026-04-09	57.48	58.67	56.14	56.85	-0.91%	4,054,000
2026-04-08	59.38	59.90	56.32	57.37	+2.08%	6,067,000
2026-04-07	55.61	56.29	54.21	56.20	+0.43%	5,060,400
2026-04-06	55.97	56.46	55.51	55.96	+0.34%	3,648,600
2026-04-02	52.88	56.26	52.68	55.77	+0.34%	5,108,400
2026-04-01	55.66	56.97	54.98	55.58	+1.74%	6,629,600
2026-03-31	52.39	54.69	52.30	54.63	+6.78%	5,696,400
2026-03-30	52.52	52.91	50.41	51.16	-1.04%	5,585,600
2026-03-27	48.89	52.20	48.88	51.70	+4.13%	5,367,000
2026-03-26	49.56	52.23	49.38	49.65	-3.52%	6,932,300
2026-03-25	52.50	52.91	50.86	51.46	+3.19%	6,369,200
2026-03-24	48.44	50.15	47.67	49.87	+1.49%	5,934,800
2026-03-23	46.87	49.69	46.26	49.14	+5.32%	10,519,700
2026-03-20	48.45	48.45	46.06	46.66	-3.48%	28,015,500
2026-03-19	47.56	48.89	45.94	48.34	-6.66%	15,575,000
2026-03-18	52.95	53.33	51.02	51.79	-7.20%	9,949,400
2026-03-17	56.80	57.95	55.12	55.81	-1.06%	7,131,700
2026-03-16	55.55	56.97	54.02	56.41	+0.52%	8,856,300
2026-03-13	59.24	59.24	55.67	56.12	-6.58%	7,812,900
2026-03-12	60.49	60.50	58.24	60.07	-1.25%	5,524,500
2026-03-11	60.19	60.87	58.69	60.83	-1.11%	6,584,900
2026-03-10	62.04	64.19	61.15	61.51	+1.57%	9,893,800
2026-03-09	58.48	60.67	56.47	60.56	+1.68%	7,738,400
2026-03-06	59.56	60.37	57.37	59.56	-0.65%	6,505,900
2026-03-05	61.85	61.85	58.04	59.95	-3.07%	7,652,000
2026-03-04	63.27	63.96	60.91	61.85	+0.42%	5,315,000
2026-03-03	63.00	63.00	58.80	61.59	-8.10%	10,040,300
2026-03-02	68.31	68.68	64.73	67.02	-2.45%	6,473,100
2026-02-27	68.10	68.91	67.30	68.70	+1.76%	6,155,600
2026-02-26	64.23	67.55	63.40	67.51	+4.99%	7,373,700
2026-02-25	66.47	66.47	64.18	64.30	-1.62%	7,001,600
2026-02-24	63.19	65.71	62.49	65.36	+0.28%	5,206,300
2026-02-23	65.36	66.23	64.08	65.18	+0.74%	8,627,800
2026-02-20	61.37	64.92	60.40	64.70	+5.70%	10,838,900
2026-02-19	58.50	61.55	57.27	61.21	+5.52%	9,356,300
2026-02-18	57.33	58.38	56.50	58.01	+3.42%	7,545,700
2026-02-17	56.26	56.52	53.52	56.09	-3.18%	8,190,700
2026-02-13	56.00	58.24	55.54	57.93	+6.12%	6,726,600
2026-02-12	58.90	59.44	54.52	54.59	-8.83%	9,075,000
2026-02-11	61.36	61.49	58.54	59.88	+1.00%	5,957,800
2026-02-10	58.01	59.89	57.98	59.29	+0.54%	6,597,100
2026-02-09	57.00	59.08	56.57	58.97	+6.81%	6,636,600
2026-02-06	53.50	55.40	53.05	55.21	+5.34%	9,533,500
2026-02-05	53.98	55.86	52.16	52.41	-8.87%	12,548,200
2026-02-04	58.29	58.71	54.90	57.51	+1.48%	8,942,500
2026-02-03	57.51	57.72	54.80	56.67	+5.67%	13,208,400
2026-02-02	54.25	56.17	52.58	53.63	-1.78%	11,750,200
2026-01-30	55.12	59.52	53.93	54.60	-13.73%	20,635,000
2026-01-29	67.35	67.51	60.93	63.29	-3.99%	14,400,500
2026-01-28	66.35	66.47	63.20	65.92	+2.50%	11,709,400
2026-01-27	64.95	65.04	61.82	64.31	-0.79%	11,735,600
2026-01-26	69.81	69.99	64.71	64.82	+0.50%	16,018,500
2026-01-23	63.33	65.38	62.42	64.50	+4.50%	11,589,100
2026-01-22	58.02	61.88	57.71	61.72	+7.88%	10,081,000
2026-01-21	59.84	60.25	56.55	57.21	-2.41%	11,903,000
2026-01-20	58.21	59.11	57.29	58.62	+6.20%	8,756,400
2026-01-16	54.87	55.27	53.35	55.20	-1.22%	7,894,400
2026-01-15	55.15	56.02	54.26	55.88	-0.41%	5,955,700
2026-01-14	57.11	57.15	54.89	56.11	+0.32%	6,840,300
2026-01-13	56.28	57.19	55.64	55.93	+0.38%	5,871,400
2026-01-12	56.07	56.69	55.46	55.72	+2.67%	7,765,300
2026-01-09	54.79	54.79	53.32	54.27	+2.22%	5,179,500
2026-01-08	51.40	53.14	51.23	53.09	-0.49%	5,508,000
2026-01-07	53.25	53.37	51.14	53.35	-3.89%	6,398,200
2026-01-06	53.49	55.69	53.40	55.51	+4.48%	6,122,900
2026-01-05	52.49	54.36	51.96	53.13	+4.09%	6,028,100
2026-01-02	52.90	53.15	49.61	51.04	-1.49%	6,469,600
2025-12-31	51.88	53.01	51.44	51.81	-1.67%	3,810,600
2025-12-30	53.92	53.94	52.42	52.69	+0.86%	5,104,100
2025-12-29	52.50	53.03	51.18	52.24	-5.69%	9,207,400
2025-12-26	55.00	55.85	53.59	55.39	+2.90%	6,500,200
2025-12-24	53.83	54.02	52.52	53.83	-0.02%	2,268,100
2025-12-23	54.24	54.37	52.78	53.84	+0.19%	5,528,000
2025-12-22	53.48	54.41	53.18	53.74	+3.81%	6,952,000
2025-12-19	50.25	52.34	50.15	51.77	+3.44%	11,740,100
2025-12-18	50.22	50.82	49.47	50.05	+0.10%	5,065,700
2025-12-17	50.40	50.60	49.19	50.00	+1.50%	5,332,800
2025-12-16	49.01	50.25	48.52	49.26	-0.16%	4,885,500
2025-12-15	51.39	51.40	48.55	49.34	-0.78%	6,748,300
2025-12-12	51.37	52.24	48.98	49.73	-1.23%	8,476,700
2025-12-11	49.50	51.89	49.00	50.35	+3.47%	8,126,000
2025-12-10	48.02	49.31	47.00	48.66	+0.52%	7,430,500
2025-12-09	44.20	48.78	44.04	48.41	+11.16%	17,203,900
2025-12-08	44.73	44.85	43.42	43.55	-1.89%	4,134,700
2025-12-05	45.06	45.84	44.05	44.39	+0.43%	4,561,200
2025-12-04	43.97	44.42	43.44	44.20	-0.54%	3,362,700
2025-12-03	45.44	45.91	44.29	44.44	-0.91%	4,135,500
2025-12-02	45.82	46.06	43.61	44.85	-2.67%	6,506,300
2025-12-01	46.57	46.60	44.87	46.08	+0.90%	9,831,200
2025-11-28	43.97	45.97	43.60	45.67	+7.23%	7,336,900
2025-11-26	40.25	42.60	39.96	42.59	+7.85%	7,993,600
2025-11-25	38.83	40.01	38.80	39.49	+1.28%	4,295,200
2025-11-24	36.88	39.08	36.76	38.99	+6.12%	4,443,100
2025-11-21	36.08	37.13	35.82	36.74	+0.71%	4,961,000
2025-11-20	39.00	39.56	36.44	36.48	-6.58%	5,216,700
2025-11-19	38.86	39.94	38.33	39.05	+2.57%	4,553,200
2025-11-18	37.64	38.25	37.01	38.07	+1.82%	3,590,400
2025-11-17	38.18	38.49	37.18	37.39	-2.91%	5,636,000
2025-11-14	36.81	38.80	36.65	38.51	-1.38%	6,313,000
2025-11-13	38.94	40.79	38.66	39.05	+1.77%	9,545,000
2025-11-12	37.73	39.18	37.52	38.37	+2.08%	7,956,100
2025-11-11	37.77	37.82	36.79	37.59	+0.51%	4,861,400
2025-11-10	36.18	37.79	35.97	37.40	+7.44%	8,869,200
2025-11-07	34.09	34.85	33.62	34.81	+2.90%	3,765,200
2025-11-06	34.11	34.64	33.69	33.83	+0.18%	4,049,300
2025-11-05	34.01	34.02	33.36	33.77	+1.72%	4,194,100
2025-11-04	33.70	34.07	33.08	33.20	-4.27%	4,404,600
2025-11-03	35.09	35.53	34.48	34.68	-1.51%	4,573,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+31.69%). Worst month: Oct (-10.36%). Based on 2 years of daily data (2025–2026).

Jan+7.79%
Feb+13.99%
Mar-4.33%
Apr-3.78%
May+5.75%
Jun-5.37%
Jul-3.81%
Aug+22.13%
Sep+1.97%
Oct-10.36%
Nov+31.69%
Dec+12.43%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pan American Silver Corp.'s (PAAS) latest close?

37.98 on 2026-10-30, from the Closelook data lake's daily price record.

What is PAAS's 52-week high and low?

69.99 high and 33.08 low over the trailing 52 weeks, as of 2026-10-30.

What is Pan American Silver Corp.'s strongest and weakest month historically?

Historically, PAAS's strongest calendar month has been Nov (average +31.69%) and its weakest Oct (average -10.36%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is Pan American Silver Corp.'s Closelooknet score?

65 out of 100 (momentum 26 · quality 75 · valuation 61), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PAAS?

Downtrend stack: Trades -19.6% vs the 50-day and -26.3% vs the 200-day average, 45.2% below the 52-week high and +16.3% off the 52-week low; a death cross printed 74 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PAAS above its 50-day and 200-day moving averages?

Pan American Silver Corp. trades 19.6% below its 50-day and 26.3% below its 200-day moving average (12.1% below its 20-day). As of 2026-10-30.