Pan American Silver Corp.
PAASNYSEBasic Materials● Active
$47.28
$-0.30(-0.63%)
Market Cap$19.9B
P/E Ratio—
52W High$69.99
52W Low$26.77
Pan American Silver Corp.（PAAS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
paas · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.99
Jan 26, 2026
-32.4% from here
5-Year Low5Y
$12.16
Feb 13, 2024
+288.8% from low
IPO Priceadj.
$4.88
Jun 12, 1995
+868.9% since IPO
1 Year Ago
$29.21
Jun 9, 2025
+61.9% in 1Y
5 Years Ago
$30.95
Jun 8, 2021
+52.8% in 5Y
10 Years Ago
$15.58
Jun 8, 2016
+203.5% in 10Y
Historical Price Data · PAAS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.83 | $48.65 | $46.94 | $47.28 | $47.28 | 4.2M | -1.15% |
| Jun 5, 2026 | $51.55 | $51.93 | $47.14 | $47.58 | $47.58 | 8.0M | -7.70% |
| Jun 4, 2026 | $53.41 | $54.33 | $52.89 | $53.05 | $53.05 | 2.9M | -0.67% |
| Jun 3, 2026 | $54.09 | $54.50 | $52.54 | $52.59 | $52.59 | 4.4M | -2.77% |
| Jun 2, 2026 | $56.13 | $56.36 | $54.44 | $55.20 | $55.20 | 4.0M | -1.66% |
| Jun 1, 2026 | $55.41 | $56.46 | $54.13 | $55.50 | $55.50 | 4.2M | +0.16% |
| May 29, 2026 | $55.00 | $57.06 | $54.54 | $56.99 | $56.99 | 4.2M | +3.62% |
| May 28, 2026 | $52.76 | $55.83 | $52.22 | $55.16 | $55.16 | 3.4M | +4.55% |
| May 27, 2026 | $53.33 | $54.37 | $52.93 | $53.32 | $53.32 | 4.0M | -0.02% |
| May 26, 2026 | $55.38 | $55.94 | $54.53 | $55.35 | $55.35 | 3.7M | -0.05% |
| May 22, 2026 | $54.41 | $54.63 | $53.13 | $53.94 | $53.94 | 2.5M | -0.86% |
| May 21, 2026 | $53.80 | $55.63 | $53.36 | $54.80 | $54.80 | 2.9M | +1.86% |
| May 20, 2026 | $53.38 | $55.17 | $52.86 | $54.83 | $54.83 | 4.2M | +2.72% |
| May 19, 2026 | $53.69 | $54.40 | $52.67 | $52.87 | $52.87 | 7.0M | -1.53% |
| May 18, 2026 | $56.68 | $57.41 | $54.78 | $55.19 | $55.19 | 12.1M | -2.63% |
| May 15, 2026 | $58.12 | $58.22 | $55.83 | $56.40 | $56.40 | 7.4M | -2.96% |
| May 14, 2026 | $63.11 | $63.28 | $60.85 | $61.09 | $61.09 | 3.6M | -3.20% |
| May 13, 2026 | $63.99 | $64.94 | $62.28 | $63.66 | $63.66 | 4.8M | -0.52% |
| May 12, 2026 | $61.08 | $64.27 | $60.26 | $63.78 | $63.78 | 5.4M | +4.42% |
| May 11, 2026 | $61.00 | $62.69 | $60.80 | $62.29 | $62.29 | 6.3M | +2.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAAS
Jan 1 → Dec 31 · 6 years2026-10.6%$52.90 → $47.28
-10.6%
2025+151.1%$20.63 → $51.81
+151.1%
2024+24.0%$16.31 → $20.22
+24.0%
2023-2.8%$16.80 → $16.33
-2.8%
2022-33.6%$24.62 → $16.34
-33.6%
2021-19.5%$31.02 → $24.97
-19.5%
Best Year2025 · +151.1%
Worst Year2022 · -33.6%
Positive Years2 / 6
Avg Annual Return+18.1%
6Y Total Return+52.4%
6Y CAGR~+7.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in PAAS?
If you invested $1,000 in PAAS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,035
Total Return+203.5%
CAGR~+11.7% / yr
Profit+$2,035
Based on Jun 8, 2016 · $15.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pan American Silver Corp.（PAAS）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAAS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAAS 历史股价FMP 日线复权 OHLCV