Get 20% lifetime commission for referring investors to digrin.com
here.
Pan American Silver Corp. ( PAAS) - Price History
Monthly price history for PAAS (Pan American Silver Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $44.21 | $44.21 |
| September 2026 | $45.51 | $45.51 |
| August 2026 | $51.92 | $51.92 |
| July 2026 | $42.96 | $43.11 |
| June 2026 | $44.64 | $44.79 |
| May 2026 | $56.79 | $56.99 |
| April 2026 | $51.94 | $52.29 |
| March 2026 | $54.26 | $54.63 |
| February 2026 | $68.06 | $68.70 |
| January 2026 | $54.09 | $54.60 |
| December 2025 | $51.33 | $51.81 |
| November 2025 | $45.24 | $45.67 |
| October 2025 | $34.75 | $35.21 |
| September 2025 | $38.22 | $38.73 |
| August 2025 | $33.48 | $33.92 |
| July 2025 | $26.56 | $27.02 |
| June 2025 | $27.92 | $28.40 |
| May 2025 | $23.98 | $24.39 |
| April 2025 | $24.65 | $25.18 |
| March 2025 | $25.29 | $25.83 |
| February 2025 | $23.23 | $23.83 |
| January 2025 | $22.63 | $23.21 |
| December 2024 | $19.71 | $20.22 |
| November 2024 | $21.42 | $21.97 |
| October 2024 | $22.71 | $23.41 |
| September 2024 | $20.25 | $20.87 |
| August 2024 | $19.61 | $20.21 |
| July 2024 | $22.19 | $22.98 |
| June 2024 | $19.19 | $19.88 |
| May 2024 | $21.24 | $22 |
| April 2024 | $17.72 | $18.44 |
| March 2024 | $14.49 | $15.08 |
| February 2024 | $11.83 | $12.41 |
| January 2024 | $12.89 | $13.52 |
| December 2023 | $15.57 | $16.33 |
| November 2023 | $14.93 | $15.66 |
| October 2023 | $13.83 | $14.61 |
| September 2023 | $13.71 | $14.48 |
| August 2023 | $15.67 | $16.55 |
| July 2023 | $15.88 | $16.88 |
| June 2023 | $13.71 | $14.58 |
| May 2023 | $14.32 | $15.23 |
| April 2023 | $16.75 | $17.81 |
| March 2023 | $17.03 | $18.20 |
| February 2023 | $13.81 | $14.86 |
| January 2023 | $16.95 | $18.23 |
| December 2022 | $15.19 | $16.34 |
| November 2022 | $15.24 | $16.39 |
| October 2022 | $14.75 | $15.98 |
| September 2022 | $14.66 | $15.88 |
| August 2022 | $13.74 | $14.88 |
| July 2022 | $18.64 | $20.33 |
| June 2022 | $18.04 | $19.67 |
| May 2022 | $20.15 | $21.97 |
| April 2022 | $22.60 | $24.77 |
| March 2022 | $24.90 | $27.30 |
| February 2022 | $21.45 | $23.63 |
| January 2022 | $19.68 | $21.67 |
| December 2021 | $22.67 | $24.97 |
| November 2021 | $23.19 | $25.54 |
| October 2021 | $23.17 | $25.61 |
| September 2021 | $21.05 | $23.27 |
| August 2021 | $23.47 | $25.94 |
| July 2021 | $25.29 | $28.07 |
| June 2021 | $25.74 | $28.57 |
| May 2021 | $30.30 | $33.64 |
| April 2021 | $28.61 | $31.82 |
| March 2021 | $27 | $30.03 |
| February 2021 | $29.68 | $33.02 |
| January 2021 | $29.12 | $32.46 |
| December 2020 | $30.96 | $34.51 |
| November 2020 | $26.50 | $29.53 |
| October 2020 | $28.47 | $31.80 |
| September 2020 | $28.78 | $32.15 |
| August 2020 | $32.37 | $36.16 |
| July 2020 | $33.40 | $37.36 |
| June 2020 | $27.17 | $30.39 |
| May 2020 | $26.19 | $29.30 |
| April 2020 | $18.95 | $21.24 |
| March 2020 | $12.78 | $14.33 |
| February 2020 | $17.66 | $19.80 |
| January 2020 | $20.45 | $22.98 |
| December 2019 | $21.09 | $23.69 |
| November 2019 | $17.13 | $19.25 |
| October 2019 | $15.15 | $17.05 |
| September 2019 | $13.93 | $15.68 |
| August 2019 | $16.39 | $18.45 |
| July 2019 | $13.47 | $15.19 |
| June 2019 | $11.44 | $12.91 |
| May 2019 | $9.64 | $10.87 |
| April 2019 | $11.23 | $12.71 |
| March 2019 | $11.71 | $13.25 |
| February 2019 | $11.78 | $13.36 |
| January 2019 | $13.14 | $14.91 |
| December 2018 | $12.87 | $14.60 |
| November 2018 | $11.37 | $12.90 |
| October 2018 | $12.90 | $14.68 |
| September 2018 | $12.97 | $14.76 |
| August 2018 | $13.70 | $15.59 |
| July 2018 | $14.44 | $16.47 |
| June 2018 | $15.70 | $17.90 |
| May 2018 | $15.51 | $17.69 |
| April 2018 | $14.11 | $16.12 |
| March 2018 | $14.14 | $16.15 |
| February 2018 | $13.22 | $15.14 |
| January 2018 | $14.34 | $16.42 |
| December 2017 | $13.59 | $15.56 |
| November 2017 | $13.22 | $15.14 |
| October 2017 | $14.24 | $16.33 |
| September 2017 | $14.86 | $17.05 |
| August 2017 | $16.27 | $18.66 |
| July 2017 | $14.67 | $16.85 |
| June 2017 | $14.64 | $16.82 |
| May 2017 | $15.18 | $17.44 |
| April 2017 | $14.58 | $16.77 |
| March 2017 | $15.23 | $17.52 |
| February 2017 | $15.60 | $17.95 |
| January 2017 | $16.96 | $19.53 |
| December 2016 | $13.08 | $15.07 |
| November 2016 | $14.63 | $16.85 |
| October 2016 | $13.91 | $16.03 |
| September 2016 | $15.29 | $17.62 |
| August 2016 | $15.10 | $17.41 |
| July 2016 | $16.91 | $19.50 |
| June 2016 | $14.26 | $16.45 |
| May 2016 | $12.26 | $14.14 |
| April 2016 | $13.58 | $15.67 |
| March 2016 | $9.42 | $10.87 |
| February 2016 | $8.31 | $9.59 |
| January 2016 | $5.73 | $6.62 |
| December 2015 | $5.62 | $6.50 |
| November 2015 | $6.02 | $6.96 |
| October 2015 | $6.50 | $7.57 |
| September 2015 | $5.45 | $6.35 |
| August 2015 | $5.95 | $6.93 |
| July 2015 | $5.32 | $6.24 |
| June 2015 | $7.33 | $8.59 |
| May 2015 | $8.05 | $9.44 |
| April 2015 | $8.08 | $9.52 |
| March 2015 | $7.44 | $8.77 |
| February 2015 | $8.22 | $9.68 |
| January 2015 | $9.77 | $11.66 |
| December 2014 | $7.71 | $9.20 |
| November 2014 | $7.84 | $9.36 |
| October 2014 | $7.64 | $9.23 |
| September 2014 | $9.09 | $10.98 |
| August 2014 | $11.89 | $14.36 |
| July 2014 | $12.05 | $14.68 |
| June 2014 | $12.60 | $15.35 |
| May 2014 | $10.16 | $12.37 |
| April 2014 | $10.54 | $12.96 |
| March 2014 | $10.47 | $12.87 |
| February 2014 | $11.46 | $14.09 |
| January 2014 | $10.16 | $12.60 |
| December 2013 | $9.43 | $11.70 |
| November 2013 | $8.70 | $10.79 |
| October 2013 | $8.46 | $10.62 |
| September 2013 | $8.41 | $10.55 |
| August 2013 | $9.74 | $12.22 |
| July 2013 | $10.07 | $12.76 |
| June 2013 | $9.19 | $11.64 |
| May 2013 | $9.64 | $12.21 |
| April 2013 | $10.31 | $13.20 |
| March 2013 | $12.80 | $16.38 |
| February 2013 | $12.87 | $16.48 |
| January 2013 | $13.58 | $17.51 |
| December 2012 | $14.52 | $18.73 |
| November 2012 | $14.77 | $19.05 |
| October 2012 | $16.99 | $21.97 |
| September 2012 | $16.58 | $21.44 |
| August 2012 | $13.61 | $17.60 |
| July 2012 | $11.52 | $14.94 |
| June 2012 | $13.02 | $16.88 |
| May 2012 | $12.79 | $16.58 |
| April 2012 | $15.01 | $19.51 |
| March 2012 | $16.97 | $22.06 |
| February 2012 | $19.24 | $25.05 |
| January 2012 | $17.58 | $22.88 |
| December 2011 | $16.75 | $21.81 |
| November 2011 | $19.87 | $25.87 |
| October 2011 | $21.46 | $27.96 |
| September 2011 | $20.54 | $26.77 |
| August 2011 | $25.12 | $32.74 |
| July 2011 | $23.14 | $30.18 |
| June 2011 | $23.69 | $30.89 |
| May 2011 | $25.99 | $33.89 |
| April 2011 | $27.68 | $36.12 |
| March 2011 | $28.45 | $37.13 |
| February 2011 | $29.96 | $39.10 |
| January 2011 | $25.12 | $32.81 |
| December 2010 | $31.56 | $41.21 |
| November 2010 | $28.68 | $37.45 |
| October 2010 | $24.42 | $31.92 |
| September 2010 | $22.64 | $29.59 |
| August 2010 | $18.94 | $24.76 |
| July 2010 | $17.55 | $22.96 |
| June 2010 | $19.32 | $25.28 |
| May 2010 | $19.09 | $24.98 |
| April 2010 | $20.21 | $26.44 |
| March 2010 | $17.70 | $23.15 |
| February 2010 | $16.43 | $21.50 |
| January 2010 | $16.18 | $21.19 |
| December 2009 | $18.18 | $23.81 |
| November 2009 | $19.27 | $25.24 |
| October 2009 | $15.97 | $20.92 |
| September 2009 | $17.41 | $22.80 |
| August 2009 | $14.84 | $19.44 |
| July 2009 | $15.05 | $19.71 |
| June 2009 | $13.99 | $18.33 |
| May 2009 | $17.88 | $23.42 |
| April 2009 | $12.58 | $16.48 |
| March 2009 | $13.30 | $17.42 |
| February 2009 | $10.99 | $14.40 |
| January 2009 | $13.89 | $18.19 |
| December 2008 | $13.03 | $17.07 |
| November 2008 | $10.81 | $14.16 |
| October 2008 | $8.86 | $11.61 |
| September 2008 | $16.97 | $22.23 |
| August 2008 | $20.29 | $26.58 |
| July 2008 | $23.63 | $30.95 |
| June 2008 | $26.40 | $34.58 |
| May 2008 | $25.31 | $33.15 |
| April 2008 | $25.58 | $33.50 |
| March 2008 | $29.29 | $38.37 |
| February 2008 | $30.54 | $40 |
| January 2008 | $27.66 | $36.23 |
| December 2007 | $26.67 | $34.93 |
| November 2007 | $24.28 | $31.80 |
| October 2007 | $25.29 | $33.13 |
| September 2007 | $22.06 | $28.90 |
| August 2007 | $19.03 | $24.93 |
| July 2007 | $21.20 | $27.77 |
| June 2007 | $20.10 | $26.33 |
| May 2007 | $21.40 | $28.03 |
| April 2007 | $21.57 | $28.25 |
| March 2007 | $22.59 | $29.59 |
| February 2007 | $22.92 | $30.02 |
| January 2007 | $21.67 | $28.38 |
| December 2006 | $19.22 | $25.17 |
| November 2006 | $19.80 | $25.94 |
| October 2006 | $16.92 | $22.16 |
| September 2006 | $14.92 | $19.54 |
| August 2006 | $17.30 | $22.66 |
| July 2006 | $14.48 | $18.96 |
| June 2006 | $13.74 | $17.99 |
| May 2006 | $14.69 | $19.24 |
| April 2006 | $18.93 | $24.80 |
| March 2006 | $19.39 | $25.40 |
| February 2006 | $16.91 | $22.15 |
| January 2006 | $18.47 | $24.19 |
| December 2005 | $14.38 | $18.83 |
| November 2005 | $14.50 | $18.99 |
| October 2005 | $12.13 | $15.89 |
| September 2005 | $13.48 | $17.66 |
| August 2005 | $11.92 | $15.61 |
| July 2005 | $12.10 | $15.85 |
| June 2005 | $11.29 | $14.79 |
| May 2005 | $10.91 | $14.29 |
| April 2005 | $10.48 | $13.72 |
| March 2005 | $12.11 | $15.86 |
| February 2005 | $12.90 | $16.90 |
| January 2005 | $11.48 | $15.03 |
| December 2004 | $12.20 | $15.98 |
| November 2004 | $13.83 | $18.11 |
| October 2004 | $12.88 | $16.87 |
| September 2004 | $12.99 | $17.02 |
| August 2004 | $11.31 | $14.82 |
| July 2004 | $10.47 | $13.71 |
| June 2004 | $10.04 | $13.15 |
| May 2004 | $10.30 | $13.49 |
| April 2004 | $10.08 | $13.21 |
| March 2004 | $13.60 | $17.82 |
| February 2004 | $13.49 | $17.67 |
| January 2004 | $11 | $14.41 |
| December 2003 | $10.92 | $14.30 |
| November 2003 | $10.09 | $13.22 |
| October 2003 | $8.04 | $10.53 |
| September 2003 | $7.35 | $9.63 |
| August 2003 | $8.04 | $10.53 |
| July 2003 | $6.80 | $8.90 |
| June 2003 | $5.38 | $7.05 |
| May 2003 | $5.05 | $6.61 |
| April 2003 | $4.80 | $6.28 |
| March 2003 | $4.66 | $6.10 |
| February 2003 | $4.93 | $6.46 |
| January 2003 | $5.92 | $7.76 |
| December 2002 | $5.98 | $7.84 |
| November 2002 | $4.12 | $5.40 |
| October 2002 | $4.21 | $5.52 |
| September 2002 | $4.69 | $6.14 |
| August 2002 | $5.41 | $7.09 |
| July 2002 | $4.66 | $6.10 |
| June 2002 | $5.70 | $7.47 |
| May 2002 | $6.60 | $8.65 |
| April 2002 | $4.30 | $5.63 |
| March 2002 | $4.28 | $5.60 |
| February 2002 | $3.80 | $4.98 |
| January 2002 | $3.37 | $4.42 |
| December 2001 | $3.20 | $4.19 |
| November 2001 | $2.67 | $3.50 |
| October 2001 | $2.67 | $3.50 |
| September 2001 | $3.16 | $4.14 |
| August 2001 | $2.60 | $3.40 |
| July 2001 | $2.48 | $3.25 |
| June 2001 | $2.75 | $3.60 |
| May 2001 | $2.44 | $3.19 |
| April 2001 | $2.11 | $2.76 |
| March 2001 | $1.96 | $2.56 |
| February 2001 | $2.36 | $3.09 |
| January 2001 | $2.39 | $3.12 |
| December 2000 | $2 | $2.62 |
| November 2000 | $2 | $2.62 |
| October 2000 | $2.24 | $2.94 |
| September 2000 | $2.72 | $3.56 |
| August 2000 | $2.88 | $3.77 |
| July 2000 | $2.39 | $3.12 |
| June 2000 | $2.77 | $3.62 |
| May 2000 | $2.88 | $3.77 |
| April 2000 | $2.91 | $3.81 |
| March 2000 | $2.91 | $3.81 |
| February 2000 | $3.05 | $4 |
| January 2000 | $3.63 | $4.75 |
| December 1999 | $4.06 | $5.31 |
| November 1999 | $5.01 | $6.56 |
| October 1999 | $4.96 | $6.50 |
| September 1999 | $5.54 | $7.25 |
| August 1999 | $4.10 | $5.38 |
| July 1999 | $4.20 | $5.50 |
| June 1999 | $4.58 | $6 |
| May 1999 | $4.34 | $5.69 |
| April 1999 | $4.44 | $5.81 |
| March 1999 | $3.91 | $5.12 |
| February 1999 | $4.22 | $5.53 |
| January 1999 | $3.96 | $5.19 |
| December 1998 | $3.82 | $5 |
| November 1998 | $3.86 | $5.06 |
| October 1998 | $4.68 | $6.12 |
| September 1998 | $4.48 | $5.88 |
| August 1998 | $3.91 | $5.12 |
| July 1998 | $6.20 | $8.12 |
| June 1998 | $6.97 | $9.12 |
| May 1998 | $6.39 | $8.38 |
| April 1998 | $7.64 | $10 |
| March 1998 | $7.54 | $9.88 |
| February 1998 | $7.52 | $9.84 |
| January 1998 | $7.25 | $9.50 |
| December 1997 | $7.82 | $10.25 |
| November 1997 | $7.06 | $9.25 |
| October 1997 | $6.20 | $8.12 |
| September 1997 | $6.39 | $8.38 |
| August 1997 | $4.93 | $6.45 |
| July 1997 | $5.11 | $6.69 |
| June 1997 | $4.58 | $6 |
| May 1997 | $5.39 | $7.06 |
| April 1997 | $4.77 | $6.25 |
| March 1997 | $5.06 | $6.62 |
| February 1997 | $6.73 | $8.81 |
| January 1997 | $5.25 | $6.88 |
| December 1996 | $4.68 | $6.12 |
| November 1996 | $5.06 | $6.62 |
| October 1996 | $5.34 | $7 |
| September 1996 | $5.63 | $7.38 |
| August 1996 | $6.20 | $8.12 |
| July 1996 | $6.20 | $8.12 |
| June 1996 | $5.58 | $7.31 |
| May 1996 | $6.68 | $8.75 |
| April 1996 | $7.06 | $9.25 |
| March 1996 | $7.01 | $9.19 |
| February 1996 | $7.64 | $10 |
| January 1996 | $6.39 | $8.38 |
| December 1995 | $5.06 | $6.62 |
| November 1995 | $5.15 | $6.75 |
| October 1995 | $5.06 | $6.62 |
| September 1995 | $5.25 | $6.88 |
| August 1995 | $5.15 | $6.75 |
| July 1995 | $4.43 | $5.80 |
| June 1995 | $4.29 | $5.62 |
PAAS
Price: $44.21
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: -97.56%
Payout Ratio Range:
Dividend Per Share: 0.74 USD
Earnings Per Share: 3.43 USD
P/E Ratio: 14.03
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Country: Canada
Volume: 3.7 million
Ebitda: 57.8 millionMarket Capitalization: 19.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: -7.86%
DGR5: 17.10%
DGR10: 12.57%