Pan American Silver Corp. - Price History

Monthly price history for PAAS (Pan American Silver Corp.)

DateAdjusted priceReal price
May 2024 $20.83 $20.83
April 2024 $18.44 $18.44
March 2024 $15.08 $15.08
February 2024 $12.31 $12.41
January 2024 $13.41 $13.52
December 2023 $16.20 $16.33
November 2023 $15.53 $15.66
October 2023 $14.39 $14.61
September 2023 $14.26 $14.48
August 2023 $16.30 $16.55
July 2023 $16.52 $16.88
June 2023 $14.27 $14.58
May 2023 $14.90 $15.23
April 2023 $17.43 $17.81
March 2023 $17.72 $18.20
February 2023 $14.37 $14.86
January 2023 $17.63 $18.23
December 2022 $15.80 $16.34
November 2022 $15.85 $16.39
October 2022 $15.35 $15.98
September 2022 $15.25 $15.88
August 2022 $14.29 $14.88
July 2022 $19.40 $20.33
June 2022 $18.77 $19.67
May 2022 $20.96 $21.97
April 2022 $23.51 $24.77
March 2022 $25.91 $27.30
February 2022 $22.32 $23.63
January 2022 $20.47 $21.67
December 2021 $23.59 $24.97
November 2021 $24.13 $25.54
October 2021 $24.11 $25.61
September 2021 $21.90 $23.27
August 2021 $24.42 $25.94
July 2021 $26.31 $28.07
June 2021 $26.78 $28.57
May 2021 $31.53 $33.64
April 2021 $29.76 $31.82
March 2021 $28.09 $30.03
February 2021 $30.89 $33.02
January 2021 $30.30 $32.46
December 2020 $32.22 $34.51
November 2020 $27.57 $29.53
October 2020 $29.62 $31.80
September 2020 $29.95 $32.15
August 2020 $33.69 $36.16
July 2020 $34.75 $37.36
June 2020 $28.27 $30.39
May 2020 $27.26 $29.30
April 2020 $19.72 $21.24
March 2020 $13.30 $14.33
February 2020 $18.38 $19.80
January 2020 $21.28 $22.98
December 2019 $21.94 $23.69
November 2019 $17.83 $19.25
October 2019 $15.76 $17.05
September 2019 $14.49 $15.68
August 2019 $17.06 $18.45
July 2019 $14.01 $15.19
June 2019 $11.91 $12.91
May 2019 $10.03 $10.87
April 2019 $11.69 $12.71
March 2019 $12.18 $13.25
February 2019 $12.25 $13.36
January 2019 $13.67 $14.91
December 2018 $13.39 $14.60
November 2018 $11.83 $12.90
October 2018 $13.43 $14.68
September 2018 $13.50 $14.76
August 2018 $14.26 $15.59
July 2018 $15.03 $16.47
June 2018 $16.33 $17.90
May 2018 $16.14 $17.69
April 2018 $14.68 $16.12
March 2018 $14.71 $16.15
February 2018 $13.76 $15.14
January 2018 $14.92 $16.42
December 2017 $14.14 $15.56
November 2017 $13.76 $15.14
October 2017 $14.81 $16.33
September 2017 $15.47 $17.05
August 2017 $16.93 $18.66
July 2017 $15.26 $16.85
June 2017 $15.24 $16.82
May 2017 $15.80 $17.44
April 2017 $15.17 $16.77
March 2017 $15.85 $17.52
February 2017 $16.24 $17.95
January 2017 $17.64 $19.53
December 2016 $13.61 $15.07
November 2016 $15.22 $16.85
October 2016 $14.47 $16.03
September 2016 $15.91 $17.62
August 2016 $15.72 $17.41
July 2016 $17.59 $19.50
June 2016 $14.84 $16.45
May 2016 $12.76 $14.14
April 2016 $14.13 $15.67
March 2016 $9.80 $10.87
February 2016 $8.64 $9.59
January 2016 $5.96 $6.62
December 2015 $5.85 $6.50
November 2015 $6.27 $6.96
October 2015 $6.76 $7.57
September 2015 $5.67 $6.35
August 2015 $6.19 $6.93
July 2015 $5.54 $6.24
June 2015 $7.62 $8.59
May 2015 $8.38 $9.44
April 2015 $8.41 $9.52
March 2015 $7.74 $8.77
February 2015 $8.54 $9.68
January 2015 $10.17 $11.66
December 2014 $8.02 $9.20
November 2014 $8.16 $9.36
October 2014 $7.95 $9.23
September 2014 $9.46 $10.98
August 2014 $12.38 $14.36
July 2014 $12.54 $14.68
June 2014 $13.11 $15.35
May 2014 $10.57 $12.37
April 2014 $10.97 $12.96
March 2014 $10.89 $12.87
February 2014 $11.92 $14.09
January 2014 $10.57 $12.60
December 2013 $9.82 $11.70
November 2013 $9.05 $10.79
October 2013 $8.81 $10.62
September 2013 $8.75 $10.55
August 2013 $10.13 $12.22
July 2013 $10.48 $12.76
June 2013 $9.56 $11.64
May 2013 $10.03 $12.21
April 2013 $10.73 $13.20
March 2013 $13.32 $16.38
February 2013 $13.40 $16.48
January 2013 $14.13 $17.51
December 2012 $15.12 $18.73
November 2012 $15.37 $19.05
October 2012 $17.68 $21.97
September 2012 $17.26 $21.44
August 2012 $14.16 $17.60
July 2012 $11.99 $14.94
June 2012 $13.55 $16.88
May 2012 $13.31 $16.58
April 2012 $15.62 $19.51
March 2012 $17.66 $22.06
February 2012 $20.03 $25.05
January 2012 $18.29 $22.88
December 2011 $17.44 $21.81
November 2011 $20.68 $25.87
October 2011 $22.33 $27.96
September 2011 $21.38 $26.77
August 2011 $26.15 $32.74
July 2011 $24.08 $30.18
June 2011 $24.65 $30.89
May 2011 $27.05 $33.89
April 2011 $28.80 $36.12
March 2011 $29.61 $37.13
February 2011 $31.18 $39.10
January 2011 $26.15 $32.81
December 2010 $32.84 $41.21
November 2010 $29.84 $37.45
October 2010 $25.42 $31.92
September 2010 $23.56 $29.59
August 2010 $19.72 $24.76
July 2010 $18.26 $22.96
June 2010 $20.11 $25.28
May 2010 $19.87 $24.98
April 2010 $21.03 $26.44
March 2010 $18.42 $23.15
February 2010 $17.10 $21.50
January 2010 $16.84 $21.19
December 2009 $18.92 $23.81
November 2009 $20.06 $25.24
October 2009 $16.62 $20.92
September 2009 $18.12 $22.80
August 2009 $15.45 $19.44
July 2009 $15.66 $19.71
June 2009 $14.56 $18.33
May 2009 $18.61 $23.42
April 2009 $13.10 $16.48
March 2009 $13.84 $17.42
February 2009 $11.44 $14.40
January 2009 $14.45 $18.19
December 2008 $13.56 $17.07
November 2008 $11.25 $14.16
October 2008 $9.22 $11.61
September 2008 $17.66 $22.23
August 2008 $21.12 $26.58
July 2008 $24.59 $30.95
June 2008 $27.48 $34.58
May 2008 $26.34 $33.15
April 2008 $26.62 $33.50
March 2008 $30.49 $38.37
February 2008 $31.78 $40
January 2008 $28.79 $36.23
December 2007 $27.75 $34.93
November 2007 $25.27 $31.80
October 2007 $26.32 $33.13
September 2007 $22.96 $28.90
August 2007 $19.81 $24.93
July 2007 $22.06 $27.77
June 2007 $20.92 $26.33
May 2007 $22.27 $28.03
April 2007 $22.45 $28.25
March 2007 $23.51 $29.59
February 2007 $23.85 $30.02
January 2007 $22.55 $28.38
December 2006 $20 $25.17
November 2006 $20.61 $25.94
October 2006 $17.61 $22.16
September 2006 $15.53 $19.54
August 2006 $18 $22.66
July 2006 $15.06 $18.96
June 2006 $14.29 $17.99
May 2006 $15.29 $19.24
April 2006 $19.70 $24.80
March 2006 $20.18 $25.40
February 2006 $17.60 $22.15
January 2006 $19.22 $24.19
December 2005 $14.96 $18.83
November 2005 $15.09 $18.99
October 2005 $12.63 $15.89
September 2005 $14.03 $17.66
August 2005 $12.40 $15.61
July 2005 $12.59 $15.85
June 2005 $11.75 $14.79
May 2005 $11.35 $14.29
April 2005 $10.90 $13.72
March 2005 $12.60 $15.86
February 2005 $13.43 $16.90
January 2005 $11.94 $15.03
December 2004 $12.70 $15.98
November 2004 $14.39 $18.11
October 2004 $13.40 $16.87
September 2004 $13.52 $17.02
August 2004 $11.78 $14.82
July 2004 $10.89 $13.71
June 2004 $10.45 $13.15
May 2004 $10.72 $13.49
April 2004 $10.50 $13.21
March 2004 $14.16 $17.82
February 2004 $14.04 $17.67
January 2004 $11.45 $14.41
December 2003 $11.36 $14.30
November 2003 $10.50 $13.22
October 2003 $8.37 $10.53
September 2003 $7.65 $9.63
August 2003 $8.37 $10.53
July 2003 $7.07 $8.90
June 2003 $5.60 $7.05
May 2003 $5.25 $6.61
April 2003 $4.99 $6.28
March 2003 $4.85 $6.10
February 2003 $5.13 $6.46
January 2003 $6.17 $7.76
December 2002 $6.23 $7.84
November 2002 $4.29 $5.40
October 2002 $4.39 $5.53
September 2002 $4.89 $6.15
August 2002 $5.63 $7.09
July 2002 $4.85 $6.10
June 2002 $5.94 $7.47
May 2002 $6.88 $8.66
April 2002 $4.47 $5.63
March 2002 $4.45 $5.60
February 2002 $3.96 $4.98
January 2002 $3.51 $4.42
December 2001 $3.33 $4.19
November 2001 $2.78 $3.50
October 2001 $2.78 $3.50
September 2001 $3.30 $4.15
August 2001 $2.71 $3.41
July 2001 $2.58 $3.25
June 2001 $2.86 $3.60
May 2001 $2.54 $3.19
April 2001 $2.19 $2.76
March 2001 $2.04 $2.56
February 2001 $2.46 $3.09
January 2001 $2.48 $3.12
December 2000 $2.09 $2.62
November 2000 $2.09 $2.62
October 2000 $2.33 $2.94
September 2000 $2.83 $3.56
August 2000 $2.99 $3.77
July 2000 $2.48 $3.12
June 2000 $2.88 $3.62
May 2000 $2.99 $3.77
April 2000 $3.03 $3.81
March 2000 $3.03 $3.81
February 2000 $3.18 $4
January 2000 $3.77 $4.75
December 1999 $4.22 $5.31
November 1999 $5.21 $6.56
October 1999 $5.16 $6.50
September 1999 $5.76 $7.25
August 1999 $4.27 $5.38
July 1999 $4.37 $5.50
June 1999 $4.77 $6
May 1999 $4.52 $5.69
April 1999 $4.62 $5.81
March 1999 $4.07 $5.12
February 1999 $4.40 $5.53
January 1999 $4.12 $5.19
December 1998 $3.97 $5
November 1998 $4.02 $5.06
October 1998 $4.87 $6.12
September 1998 $4.67 $5.88
August 1998 $4.07 $5.12
July 1998 $6.46 $8.12
June 1998 $7.25 $9.12
May 1998 $6.65 $8.38
April 1998 $7.95 $10
March 1998 $7.85 $9.88
February 1998 $7.82 $9.84
January 1998 $7.55 $9.50
December 1997 $8.14 $10.25
November 1997 $7.35 $9.25
October 1997 $6.46 $8.12
September 1997 $6.65 $8.38
August 1997 $5.13 $6.45
July 1997 $5.31 $6.69
June 1997 $4.77 $6
May 1997 $5.61 $7.06
April 1997 $4.97 $6.25
March 1997 $5.26 $6.62
February 1997 $7 $8.81
January 1997 $5.46 $6.88
December 1996 $4.87 $6.12
November 1996 $5.26 $6.62
October 1996 $5.56 $7
September 1996 $5.86 $7.38
August 1996 $6.46 $8.12
July 1996 $6.46 $8.12
June 1996 $5.81 $7.31
May 1996 $6.95 $8.75
April 1996 $7.35 $9.25
March 1996 $7.30 $9.19
February 1996 $7.95 $10
January 1996 $6.65 $8.38
December 1995 $5.26 $6.62
November 1995 $5.36 $6.75
October 1995 $5.26 $6.62
September 1995 $5.46 $6.88
August 1995 $5.36 $6.75
July 1995 $4.61 $5.80
June 1995 $4.47 $5.62

PAAS

Price: $20.83

52 week price:
12.06
22.45

Dividend Yield: 1.97%

5-year range yield:
0.45%
2.33%

Forward Dividend Yield: 1.88%

Payout Ratio: -129.03%

Payout Ratio Range:
-129.03%
200.00%

Dividend Per Share: 0.40 USD

Earnings Per Share: -0.32 USD

P/E Ratio: -13.47

Exchange: NYQ

Sector: Basic Materials

Industry: Gold

Volume: 3.7 million

Ebitda: 57.8 million

Market Capitalization: 7.4 billion

Average Dividend Frequency: 5

Years Paying Dividends: 15

DGR3: 30.00%

DGR5: 26.29%

DGR10: 13.50%

Links: