Pan American Silver Stock Price History, PAAS Historical Prices

Add to My Stocks
$17.82 $0.3 (1.71%) PAAS stock closing price Aug 21, 2017 (Closing)

View and download Pan American Silver stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pan American Silver price to earnings ratio data. The Pan American Silver stock price history chart shows that the stock price was at a low of 5.63 on 19 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2117.6417.8817.6217.82111360022.853.38
2017-08-1818.0018.0917.4317.52154680422.463.33
2017-08-1717.9018.0617.6917.70138869822.693.36
2017-08-1617.6017.9617.4917.81162363022.833.38
2017-08-1517.3917.7017.2517.60143379322.563.34
2017-08-1417.3817.8017.2417.67120206222.653.36
2017-08-1117.7117.8117.3217.59209981022.553.34
2017-08-1016.7818.1716.4717.64568423322.913.32
2017-08-0916.0216.2515.8415.96134061120.733.00
2017-08-0815.9315.9615.6615.76129045620.472.97
2017-08-0715.9916.0415.7915.80106093420.522.97
2017-08-0416.4716.5515.9416.00169596620.783.01
2017-08-0316.7016.7816.5616.68154606221.663.14
2017-08-0216.7316.8816.6716.6981095321.683.14
2017-08-0116.8417.0816.7316.84104614021.873.17
2017-07-3116.8717.0216.7516.85130225121.883.17
2017-07-2816.6316.9216.5816.87104618721.913.18
2017-07-2717.1017.1016.4516.48159295921.403.10
2017-07-2616.2417.1016.2316.95184832822.013.19
2017-07-2516.6616.7516.2316.35148631321.233.08
2017-07-2416.9216.9216.4816.5592768321.493.12
2017-07-2117.0217.0216.7316.88110296521.923.18
2017-07-2016.7416.8916.5416.81102521321.833.16
2017-07-1916.5916.7716.5716.64104674221.613.13
2017-07-1816.8416.8716.5516.62124756821.583.13
2017-07-1716.4916.8116.3316.67221250021.653.14
2017-07-1415.9816.2915.9316.19179209421.033.05
2017-07-1316.2616.2615.6115.65163720520.332.95
2017-07-1216.4616.6216.2116.23141164521.083.06
2017-07-1115.9716.3015.7616.29150960821.163.07
2017-07-1015.3516.0915.0816.04208028220.833.02
2017-07-0715.8416.0015.3815.47181512020.092.91
2017-07-0616.0316.1115.9316.00131998320.783.01
2017-07-0516.1216.1215.8016.08249901820.883.03
2017-07-0316.4916.5316.0816.10114072620.913.03
2017-06-3016.8216.9816.7216.82145918621.843.17
2017-06-2917.2617.2716.8216.94136734322.003.19
2017-06-2817.1617.5117.0617.40147102722.603.28
2017-06-2717.1617.2516.9117.03190355822.123.21
2017-06-2616.9617.2116.8317.06106679522.163.21
2017-06-2317.1517.2017.0017.13157197222.253.22
2017-06-2216.6217.0016.5416.95181752822.013.19
2017-06-2116.1916.5316.1416.44118015421.353.09
2017-06-2016.2016.2616.0516.17105266021.003.04
2017-06-1916.2116.5116.1216.21195365621.053.05
2017-06-1616.3916.4215.9816.252114385621.103.06
2017-06-1516.1716.4916.0716.22262840921.073.05
2017-06-1417.4117.5416.2616.40265735621.303.09
2017-06-1316.8717.1216.6617.09255939022.203.22
2017-06-1218.1518.1516.8716.89288066721.943.18
2017-06-0917.8517.8617.4917.58143200022.833.31
2017-06-0817.8418.0317.5817.98146689323.353.38
2017-06-0717.9318.1717.7017.94174508123.303.38
2017-06-0617.8518.2117.7318.13235945523.553.41
2017-06-0517.5217.6417.2517.50141432122.733.29
2017-06-0217.7817.8917.4417.50171315622.733.29
2017-06-0117.2617.6517.1617.55167400622.793.30
2017-05-3117.3917.5617.1217.44123466822.653.28
2017-05-3017.4417.6317.3817.40106095122.603.28
2017-05-290.000.000.0017.720N/AN/A
2017-05-2617.8017.8917.6317.72140410123.013.34
2017-05-2517.2517.6217.1517.54141293322.783.30
2017-05-2417.0417.4316.9117.37166033022.563.27
2017-05-2317.6517.7117.0117.11131527222.223.22
2017-05-2217.4517.8617.4117.57131979122.823.31
2017-05-1917.4417.5317.1917.30319717022.473.26
2017-05-1818.1218.1217.1917.21245758322.353.24
2017-05-1718.4718.6018.1318.29338190123.753.44
2017-05-1617.6317.8717.5817.76134969023.073.34
2017-05-1517.9617.9817.2917.54144170722.783.30
2017-05-1217.0017.5617.0017.53237364122.773.30
2017-05-1116.4116.9316.3116.78193260621.793.16
2017-05-1016.2616.4915.9616.27175342521.133.06
2017-05-0916.1116.2415.8516.10178914424.773.16
2017-05-0816.2316.3816.0116.24153850024.993.19
2017-05-0515.7516.3115.6916.24173472724.993.19
2017-05-0416.1416.1415.6415.69214351824.143.08
2017-05-0316.4016.8216.1916.37223882425.193.22
2017-05-0216.3216.5816.2516.47183466525.343.24
2017-05-0116.6516.8216.2116.36156154525.173.22
2017-04-2816.6416.8316.4516.77220202625.803.30
2017-04-2716.9216.9316.3916.50268208725.393.24
2017-04-2616.6917.0916.4516.96295005726.093.33
2017-04-2517.7217.7416.4816.76354405425.793.29
2017-04-2417.8018.0717.7717.81183555027.403.50
2017-04-2118.1218.1817.9618.09140438527.833.56
2017-04-2017.9818.3517.9218.08160314727.823.55
2017-04-1918.5818.6017.9118.10233844527.853.56
2017-04-1818.7118.8218.3418.75217658328.853.68
Get more Data

Pan American Silver Stock 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 Historical Prices: Past 5 years

Max Stock Price 22.62 Nov 01,2012
Min Stock Price 5.63 Jan 19,2016
Avg Stock Price 13.4

Pan American Silver Historical PE ratio: Past 5 years

Max PE Ratio 51.85 Aug 15,2013
Min PE Ratio 8.02 Aug 30,2012
Avg PE Ratio 23.2

Pan American Silver Historical PS ratio: Past 5 years

Max PS Ratio 4.96 Aug 18,2016
Min PS Ratio 1.25 Aug 05,2015
Avg PS Ratio 2.59

PAAS Industry Peers

Company Price Change (%)
Fresnillo (FNLPF)19.820.28 (1.39%)
Buenaventura Mining (BVN)12.760.27 (2.16%)
First Majestic Silver (AG)6.410.02 (0.31%)
Endeavour Silver (EXK)2.20.02 (0.9%)
Coeur Mining (CDE)8.180.46 (5.96%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Hecla Mining (HL)4.970.1 (2.05%)

We provide Pan American Silver historical quotes along with PE ratio and PS ratio for doing Pan American Silver fundamental analysis. Pan American Silver stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. PAAS saw a high of 17.88, and a low of 17.62 on last trading day. The company's P/S ratio was at a high of 11.34 on 09 May, 2006 according to our Pan American Silver stock market history data. .