Pan American Silver Stock Price History, PAAS Historical Prices

Add to My Stocks
$16.05 $0.43 (2.61%) PAAS stock closing price Feb 16, 2018 (Closing)

Pan American Silver stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Pan American Silver P/E ratio data for the stock. The Pan American Silver stock price history chart shows that the stock price was at a low of $5.63 on Jan 19, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 16.39 16.52 15.87 16.05 2,413,301 26.31 3.33
2018-02-15 16.62 16.68 16.19 16.48 1,379,824 27.02 3.42
2018-02-14 15.79 16.74 15.69 16.59 1,924,294 27.2 3.44
2018-02-13 15.91 15.91 15.63 15.86 1,133,769 26 3.29
2018-02-12 15.21 15.97 15.18 15.81 1,864,609 25.92 3.28
2018-02-09 15.46 15.47 14.69 15.18 2,601,010 24.89 3.15
2018-02-08 15.57 15.9 15.45 15.46 2,077,994 25.34 3.21
2018-02-07 16.39 16.4 15.52 15.58 2,063,266 25.54 3.23
2018-02-06 15.92 16.23 15.79 15.86 1,801,123 26 3.29
2018-02-05 16 16.3 15.82 16.11 1,925,072 26.41 3.34
2018-02-02 16.09 16.31 15.88 15.91 1,501,423 26.08 3.3
2018-02-01 16.41 16.62 16.13 16.36 1,419,434 26.82 3.39
2018-01-31 16.53 16.54 15.87 16.42 1,588,137 26.92 3.41
2018-01-30 16.23 16.47 16.08 16.29 1,903,088 26.71 3.38
2018-01-29 16.71 16.8 16.11 16.18 1,851,102 26.53 3.36
2018-01-26 16.88 17.02 16.63 16.83 1,310,446 27.59 3.49
2018-01-25 17.49 17.49 16.7 16.79 2,003,775 27.53 3.48
2018-01-24 17.22 17.66 17.2 17.35 1,744,730 28.44 3.6
2018-01-23 16.43 17 16.14 16.93 1,341,423 27.75 3.51
2018-01-22 16.75 16.84 16.55 16.58 891,624 27.18 3.44
2018-01-19 16.73 16.85 16.64 16.68 874,121 27.34 3.46
2018-01-18 16.97 17.03 16.54 16.6 1,374,214 27.21 3.44
2018-01-17 17.19 17.33 16.9 16.97 1,456,678 27.82 3.52
2018-01-16 16.9 17.44 16.85 17.24 2,662,605 28.26 3.58
2018-01-10 15.94 16.24 15.81 16.08 1,491,330 26.36 3.33
2018-01-09 15.66 15.91 15.44 15.74 1,469,083 25.8 3.26
2018-01-08 15.75 16.35 15.66 15.88 1,939,212 26.03 3.29
2018-01-05 15.64 15.77 15.45 15.59 772,335 25.56 3.23
2018-01-04 15.38 15.68 15.18 15.68 1,657,160 25.71 3.25
2018-01-03 15.8 15.83 15.22 15.43 1,479,705 25.3 3.2
2018-01-02 15.73 15.83 15.57 15.8 1,549,909 25.9 3.28
2017-12-29 15.75 15.8 15.42 15.56 1,036,659 25.51 3.23
2017-12-28 15.71 15.77 15.43 15.69 947,651 25.72 3.25
2017-12-27 15.79 15.86 15.61 15.65 1,477,448 25.66 3.25
2017-12-26 15.73 15.82 15.62 15.73 593,224 25.79 3.26
2017-12-22 15.62 15.83 15.42 15.67 1,487,228 25.69 3.25
2017-12-21 15.89 15.89 15.48 15.59 1,347,713 25.56 3.23
2017-12-20 15.34 15.84 15.26 15.78 1,534,675 25.87 3.27
2017-12-19 15.36 15.5 15.17 15.26 1,327,860 25.02 3.16
2017-12-18 15.24 15.39 15.16 15.38 974,760 25.21 3.19
2017-12-15 15.22 15.22 14.92 15.08 1,886,182 24.72 3.13
2017-12-14 14.93 15.12 14.77 15.04 1,162,366 24.65 3.12
2017-12-13 14.52 15.29 14.52 15.13 2,028,322 24.8 3.14
2017-12-12 14.52 14.56 14.37 14.48 818,931 23.74 3
2017-12-11 14.45 14.7 14.38 14.55 1,148,551 23.85 3.02
2017-12-08 14.27 14.58 14.27 14.44 1,083,768 23.67 2.99
2017-12-07 14 14.39 13.99 14.21 1,569,248 23.3 2.95
2017-12-06 14.48 14.59 14.31 14.38 1,039,870 23.57 2.98
2017-12-05 14.7 14.8 14.5 14.59 915,071 23.92 3.03
2017-12-04 14.81 14.98 14.73 14.82 792,463 24.3 3.07
2017-12-01 15.15 15.23 14.74 14.87 1,829,059 24.38 3.08
2017-11-30 14.98 15.19 14.9 15.14 1,034,476 24.82 3.14
2017-11-29 15.03 15.13 14.89 15.02 1,435,362 24.62 3.12
2017-11-28 15.15 15.25 14.97 15.13 864,729 24.8 3.14
2017-11-27 15.5 15.5 15.07 15.18 789,867 24.89 3.15
2017-11-24 15.61 15.69 15.23 15.25 592,391 25 3.16
2017-11-23 0 0 0 15.56 0 - -
2017-11-22 15.51 15.76 15.47 15.56 1,450,665 25.51 3.23
2017-11-21 14.96 15.29 14.95 15.2 1,429,860 24.92 3.15
2017-11-20 15.11 15.24 14.87 14.98 1,439,886 24.56 3.11
2017-11-17 14.9 15.25 14.82 15.2 2,116,603 24.92 3.15
2017-11-16 14.93 14.95 14.71 14.77 1,504,881 24.21 3.06
2017-11-15 14.75 14.98 14.62 14.89 2,047,995 24.41 3.09
2017-11-14 14.57 14.98 14.49 14.68 1,572,104 24.07 3.04
2017-11-13 14.66 14.84 14.47 14.61 2,999,697 23.95 3.03
2017-11-10 15.04 15.15 14.43 14.62 3,974,224 23.97 3.03
2017-11-09 15.8 15.95 14.45 15.04 7,909,444 24.66 3.12
2017-11-08 16.28 16.31 15.94 16 3,191,543 20.51 3.04
2017-11-07 16.2 16.27 16.01 16.05 1,580,717 20.58 3.05
2017-11-06 16.25 16.42 16.14 16.32 1,260,748 20.92 3.1
2017-11-03 16.39 16.51 16.07 16.15 1,063,681 20.71 3.07
2017-11-02 16.41 16.59 16.34 16.37 775,293 20.99 3.11
2017-11-01 16.54 16.56 16.29 16.32 1,101,746 20.92 3.1
2017-10-31 16.51 16.51 16.27 16.33 726,000 20.94 3.1
2017-10-30 16.35 16.7 16.35 16.56 676,939 21.23 3.15
2017-10-27 16.12 16.52 16.05 16.4 1,088,208 21.03 3.12
2017-10-26 16.74 16.77 16.11 16.18 1,557,296 20.74 3.07
2017-10-25 16.78 16.83 16.62 16.76 1,033,294 21.49 3.18
2017-10-24 16.78 16.92 16.73 16.81 894,185 21.55 3.19
2017-10-23 16.77 17.07 16.76 16.92 1,082,461 21.69 3.21
2017-10-20 16.93 17.12 16.86 16.96 907,360 21.74 3.22
2017-10-19 16.97 17.08 16.84 17.02 776,083 21.82 3.23
2017-10-18 16.85 16.97 16.7 16.88 1,251,817 21.64 3.21
2017-10-17 16.89 17.06 16.75 16.9 1,155,827 21.67 3.21
2017-10-16 17.25 17.25 16.92 16.98 1,199,867 21.77 3.23
2017-10-13 17.39 17.44 17.07 17.2 1,010,990 22.05 3.27
2017-10-12 17.51 17.62 17.26 17.29 811,779 22.17 3.28
2017-10-11 17.39 17.53 17 17.5 967,085 22.44 3.32
2017-10-10 18 18 17.24 17.33 1,253,648 22.22 3.29
Get more Data

Pan American Silver Stock History Chart

View PAAS PE ratio, PS ratio stocks charts and compare with peers.
PAAS Chart
Note: Compare Pan American Silver stock price history with the index and industry peers.

Pan American Silver Stock Price History: Past 5 years

Max Stock Price21.46Aug 18,2016
Min Stock Price5.63Jan 19,2016
Avg Stock Price13.11

Pan American Silver Historical PE ratio: Past 5 years

Max PE Ratio51.85Aug 15,2013
Min PE Ratio8.9Feb 20,2013
Avg PE Ratio27.69

Pan American Silver Historical PS ratio: Past 5 years

Max PS Ratio4.96Aug 18,2016
Min PS Ratio1.25Aug 05,2015
Avg PS Ratio2.59

PAAS Industry Peers

Company Price Change (%)
Fresnillo (FNLPF)18.740 (0%)
Buenaventura Mining (BVN)15.710.36 (2.24%)
Endeavour Silver (EXK)2.290.11 (4.58%)
Coeur Mining (CDE)8.130.37 (4.35%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Hecla Mining (HL)3.980.07 (1.79%)
Hecla Mining (HL)3.980.07 (1.79%)

We provide Pan American Silver share price history along with PE ratio and PS ratio for doing Pan American Silver fundamental analysis. Pan American Silver stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $16.05 and 2,413,301 shares of PAAS were traded on Feb 16, 2018. The company's P/S ratio was at a high of 4.96 on Aug 18, 2016 according to our Pan American Silver stock history data.