Pan American Silver Stock Price History, PAAS Historical Prices

Add to My Stocks
$17.49 $0 (0%) PAAS stock closing price Jun 20, 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
2018-06-20 17.53 17.6 17.45 17.49 510,278 18.03 3.25
2018-06-19 17.51 17.63 17.48 17.49 831,036 18.03 3.25
2018-06-18 17.69 17.76 17.58 17.71 541,455 18.26 3.29
2018-06-15 17.8 18 17.68 17.73 2,435,277 18.28 3.29
2018-06-14 18.17 18.25 18.02 18.14 741,289 18.7 3.37
2018-06-13 18.1 18.2 17.81 18.06 994,563 18.62 3.36
2018-06-12 17.91 18.07 17.82 18.03 952,609 18.59 3.35
2018-06-11 17.64 17.99 17.56 17.91 808,818 18.46 3.33
2018-06-08 17.78 17.8 17.56 17.61 698,123 18.16 3.27
2018-06-07 18.01 18.01 17.68 17.77 880,554 18.32 3.3
2018-06-06 17.94 18.03 17.76 17.88 1,148,530 18.43 3.32
2018-06-05 17.65 17.94 17.65 17.86 1,015,792 18.41 3.32
2018-06-04 17.86 17.94 17.55 17.66 1,209,933 18.21 3.28
2018-06-01 17.61 17.83 17.53 17.7 920,526 18.25 3.29
2018-05-31 18.11 18.11 17.67 17.69 1,084,804 18.24 3.29
2018-05-30 17.9 18.14 17.9 17.94 728,818 18.5 3.33
2018-05-29 17.3 17.91 17.21 17.78 1,666,094 18.33 3.3
2018-05-25 18.52 18.67 17.96 18.03 2,144,928 18.59 3.35
2018-05-24 18.26 18.59 18.17 18.56 1,394,703 19.13 3.45
2018-05-23 17.83 18.2 17.83 18.12 1,141,843 18.68 3.37
2018-05-22 18.12 18.25 17.97 17.99 1,239,597 18.55 3.34
2018-05-21 17.69 18.06 17.34 18.05 1,185,816 18.61 3.35
2018-05-18 17.48 17.75 17.48 17.64 1,180,965 18.19 3.28
2018-05-17 17.46 17.61 17.44 17.55 858,904 18.09 3.26
2018-05-16 17.34 17.64 17.25 17.51 894,533 18.05 3.25
2018-05-15 17.25 17.46 17.15 17.26 1,227,482 17.79 3.21
2018-05-14 18.28 18.31 17.57 17.68 1,367,230 18.23 3.29
2018-05-11 18.25 18.75 18.08 18.1 1,661,038 18.66 3.36
2018-05-10 17.38 18.39 17.11 18.11 3,707,397 18.67 3.37
2018-05-09 16.43 16.52 16.27 16.38 767,149 20.73 3.07
2018-05-08 16.37 16.48 16.17 16.4 949,794 20.76 3.08
2018-05-07 16.52 16.58 16.4 16.42 644,424 20.79 3.08
2018-05-04 16.54 16.67 16.51 16.56 617,335 20.96 3.11
2018-05-03 16.65 16.77 16.52 16.6 564,032 21.01 3.11
2018-05-02 16.36 16.87 16.29 16.49 1,563,201 20.87 3.09
2018-05-01 16.01 16.2 15.91 16.17 963,899 20.47 3.03
2018-04-30 16.43 16.43 15.97 16.12 1,862,865 20.41 3.02
2018-04-27 16.7 16.84 16.62 16.81 719,772 21.28 3.15
2018-04-26 16.73 16.85 16.64 16.68 890,419 21.11 3.13
2018-04-25 16.7 16.95 16.62 16.74 932,616 21.19 3.14
2018-04-24 16.9 17.03 16.83 16.97 946,277 21.48 3.18
2018-04-23 17.03 17.06 16.76 16.89 1,460,694 21.38 3.17
2018-04-20 17.37 17.44 17.07 17.3 1,376,856 21.9 3.24
2018-04-19 17.38 17.54 17.19 17.5 1,597,341 22.15 3.28
2018-04-18 17.04 17.49 17.01 17.21 1,869,544 21.79 3.23
2018-04-17 16.6 16.88 16.58 16.81 813,803 21.28 3.15
2018-04-16 16.72 16.72 16.54 16.65 707,094 21.08 3.12
2018-04-13 16.55 16.81 16.41 16.63 1,037,578 21.05 3.12
2018-04-12 16.31 16.49 16.01 16.36 1,240,980 20.71 3.07
2018-04-11 16.42 16.88 16.34 16.55 2,023,117 20.95 3.1
2018-04-10 16.03 16.29 15.93 16.17 1,077,585 20.47 3.03
2018-04-09 15.87 16.07 15.65 15.97 877,483 20.22 3
2018-04-06 16.07 16.14 15.86 15.88 654,953 20.1 2.98
2018-04-05 15.78 16.03 15.75 15.99 698,582 20.24 3
2018-04-04 16.01 16.07 15.86 15.95 536,117 20.19 2.99
2018-04-03 16.14 16.14 15.7 15.86 1,082,319 20.08 2.97
2018-04-02 16.24 16.46 16.15 16.22 924,819 20.53 3.04
2018-03-30 0 0 0 16.15 0 - -
2018-03-29 15.85 16.15 15.83 16.15 967,256 20.44 3.03
2018-03-28 15.95 16.15 15.81 15.89 900,041 20.11 2.98
2018-03-27 15.92 16.13 15.79 16.03 983,014 20.29 3.01
2018-03-26 16.25 16.4 16.04 16.07 983,706 20.34 3.01
2018-03-23 16.01 16.38 15.9 16.19 1,566,916 20.49 3.04
2018-03-22 15.71 15.86 15.54 15.67 855,168 19.84 2.94
2018-03-21 15.25 15.76 15.21 15.69 1,221,733 19.86 2.94
2018-03-20 15.26 15.34 14.91 15.08 1,855,289 19.09 2.83
2018-03-19 15.31 15.47 15.18 15.4 1,066,735 19.49 2.89
2018-03-16 15.46 15.57 15.24 15.34 3,110,027 19.42 2.88
2018-03-15 15.61 15.72 15.4 15.43 973,345 19.53 2.89
2018-03-14 15.93 16.03 15.76 15.78 1,020,353 19.98 2.96
2018-03-13 15.85 15.97 15.7 15.91 810,589 20.14 2.98
2018-03-12 15.46 15.79 15.39 15.74 1,058,849 19.92 2.95
2018-03-09 15.38 15.68 15.32 15.53 933,474 19.66 2.91
2018-03-08 15.33 15.56 15.08 15.54 942,274 19.67 2.91
2018-03-07 15.46 15.63 15.19 15.27 1,035,307 19.33 2.86
2018-03-06 15.52 15.8 15.46 15.51 1,668,688 19.63 2.91
2018-03-05 15.23 15.34 15.09 15.22 1,238,390 19.27 2.85
2018-03-02 15.46 15.81 15.28 15.33 1,291,332 19.41 2.88
2018-03-01 15.02 15.42 14.84 15.35 1,575,915 19.43 2.88
2018-02-28 15.22 15.4 15.12 15.14 1,065,616 19.17 2.84
2018-02-27 15.5 15.52 15.04 15.23 1,142,689 19.27 2.86
2018-02-26 15.67 15.9 15.49 15.56 1,002,623 19.7 2.92
2018-02-23 15.5 15.67 15.46 15.51 1,075,469 19.63 2.91
2018-02-22 15.14 15.89 15.05 15.61 1,843,297 19.76 2.93
2018-02-21 15.46 15.76 15 15.03 2,674,546 19.03 2.82
2018-02-20 15.84 16.01 15.64 15.75 1,750,932 25.82 3.27
2018-02-19 0 0 0 16.05 0 - -
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 1,379,830 27.02 3.42
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 Price13.28

Pan American Silver Historical PE ratio: Past 5 years

Max PE Ratio51.85Aug 15,2013
Min PE Ratio17.79May 15,2018
Avg PE Ratio25.34

Pan American Silver Historical PS ratio: Past 5 years

Max PS Ratio4.96Aug 18,2016
Min PS Ratio1.25Aug 05,2015
Avg PS Ratio2.65

PAAS Industry Peers

Company Price Change (%)
Fresnillo (FNLPF)15.180.28 (1.81%)
Buenaventura Mining (BVN)14.450.12 (0.82%)
Endeavour Silver (EXK)3.150.01 (0.32%)
Coeur Mining (CDE)7.880.01 (0.13%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Hecla Mining (HL)3.830 (0%)
Hecla Mining (HL)3.830 (0%)

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 $17.49 and 510,278 shares of PAAS were traded on Jun 20, 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.