Canada markets close in 2 hours 13 minutes

Pan American Silver Corp. (PA2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.66+0.11 (+0.54%)
As of 04:55PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202420.3920.6620.1020.6620.668,300
May 20, 202420.4020.8519.8720.5520.559,183
May 17, 202418.7519.9218.7519.8219.8213,727
May 17, 20240.1 Dividend
May 16, 202419.1019.2018.8119.0618.952,767
May 15, 202418.7019.1018.6219.0618.961,444
May 14, 202418.5718.7418.4118.7418.648,443
May 13, 202418.7018.8218.4118.4118.311,285
May 10, 202419.1919.4418.8919.1719.0611,870
May 09, 202417.6118.9417.4218.7018.606,678
May 08, 202417.5117.7217.4917.4917.393,653
May 07, 202417.5017.5517.5017.5517.461,008
May 06, 202417.1717.6717.1717.6717.587,436
May 03, 202417.0217.1017.0217.1017.0230
May 02, 202417.5017.5017.2017.2317.141,361
Apr 30, 202417.8117.8117.3017.5117.4213,046
Apr 29, 202417.7518.0017.7518.0017.9011,230
Apr 26, 202417.8917.9517.8117.8517.76902
Apr 25, 202417.3117.8017.2417.8017.711,244
Apr 24, 202417.3617.4217.2017.4217.33498
Apr 23, 202416.8117.4816.7117.4817.383,188
Apr 22, 202417.6017.6016.8517.1017.013,454
Apr 19, 202417.7018.0517.7017.9917.893,900
Apr 18, 202417.8518.1517.8517.9017.812,930
Apr 17, 202417.6918.1517.6917.7417.644,740
Apr 16, 202417.8517.8517.3017.6517.564,453
Apr 15, 202418.5918.5917.6318.0317.946,062
Apr 12, 202418.4519.3318.1418.1418.0416,282
Apr 11, 202417.9418.2017.6018.1618.065,496
Apr 10, 202417.7518.0816.9217.9217.8319,405
Apr 09, 202416.6617.8516.6617.8017.7116,921
Apr 08, 202416.4116.9316.2516.7416.6510,660
Apr 05, 202415.4916.3015.3516.1616.0813,178
Apr 04, 202415.7615.7615.3515.3615.285,963
Apr 03, 202414.8015.5514.6515.5515.4713,241
Apr 02, 202414.4014.7714.2014.7314.6517,912
Mar 28, 202413.4014.0713.4013.9413.875,239
Mar 27, 202412.8613.4312.8613.4313.35509
Mar 26, 202412.9013.3012.9012.9912.937,249
Mar 25, 202412.8212.8912.8212.8412.772,807
Mar 22, 202412.7612.9412.7212.8912.822,080
Mar 21, 202413.2013.3112.9212.9712.903,374
Mar 20, 202412.6913.1012.5913.1013.031,728
Mar 19, 202412.9513.1012.6912.6912.6312,002
Mar 18, 202413.2313.3413.0613.1113.053,017
Mar 15, 202413.1513.2113.0913.2113.14856
Mar 14, 202412.9513.4112.9513.0613.002,685
Mar 13, 202412.8413.1512.7513.0612.999,286
Mar 12, 202412.7012.8512.6012.6012.542,349
Mar 11, 202412.7613.0912.7612.8912.823,987
Mar 08, 202412.7912.9012.7612.7612.692,138
Mar 07, 202412.3212.5712.3212.5712.501,500
Mar 06, 202412.1012.4912.1012.4112.35894
Mar 05, 202412.2012.5712.1512.2412.181,244
Mar 04, 202411.8112.3011.8112.2712.211,904
Mar 01, 202411.3311.6511.3311.6511.593,641
Mar 01, 20240.1 Dividend
Feb 29, 202411.2611.5011.2611.5011.342,615
Feb 28, 202411.4011.5711.3011.3011.14300
Feb 27, 202411.5711.6511.4211.4511.295,464
Feb 26, 202411.8511.8511.7011.7011.54410
Feb 23, 202411.5111.7411.5111.7411.58331
Feb 22, 202411.8611.9011.8611.8911.723,854
Feb 21, 202411.9512.0011.8911.8911.72130
Feb 20, 202412.0612.2612.0012.0511.881,205
Feb 19, 202412.1312.1812.0712.0711.91143
Feb 16, 202411.9412.0611.9111.9111.75205
Feb 15, 202411.5412.0511.5411.9511.79293
Feb 14, 202411.4011.5611.4011.5011.344,710
Feb 13, 202412.3612.3611.4911.4911.343,036
Feb 12, 202412.1512.2412.1012.2412.072,209
Feb 09, 202412.1512.1511.9811.9811.823,273
Feb 08, 202412.2612.2612.2312.2312.062,500
Feb 07, 202412.2212.4412.2212.4012.23950
Feb 06, 202412.2212.3512.2212.3512.175,183
Feb 05, 202412.4812.5112.2412.3012.122,196
Feb 02, 202412.8512.8512.5412.5412.371,320
Feb 01, 202412.5112.8912.5112.8912.712,220
Jan 31, 202412.4012.6412.4012.6312.45589
Jan 30, 202412.6112.7712.4912.6012.423,698
Jan 29, 202413.1013.1012.9513.0112.831,470
Jan 26, 202412.8112.9612.7612.7612.583,850
Jan 25, 202412.6012.9512.6012.9512.773,641
Jan 24, 202412.8313.1012.6112.6112.431,959
Jan 23, 202412.7712.8012.7712.8012.62399
Jan 22, 202412.2512.4712.2312.4112.243,421
Jan 19, 202412.5512.5512.4412.4512.28748
Jan 18, 202412.6012.8012.4412.6012.427,079
Jan 17, 202413.3113.3112.6212.6212.44994
Jan 16, 202414.0114.1113.6113.6113.421,445
Jan 15, 202414.0614.2214.0614.1213.921,100
Jan 12, 202413.4314.0613.4314.0613.861,754
Jan 11, 202413.7013.8413.4013.4013.211,350
Jan 10, 202413.8114.0913.6013.6013.421,209
Jan 09, 202414.0014.1013.9013.9013.711,145
Jan 08, 202413.9513.9513.9513.9513.76-
Jan 05, 202414.0514.3014.0114.0113.81377
Jan 04, 202413.8914.0613.8914.0113.821,002
Jan 03, 202414.4014.4513.9514.0013.811,565
Jan 02, 202414.7615.1014.6814.8014.591,146
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...