Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg EUR

Pan American Silver Corp (PA2.HM)

22.52
-0.27
(-1.18%)
As of 8:01:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.5222.5222.5222.5222.52-
Apr 23, 202522.6322.7922.6322.7922.79-
Apr 22, 202523.5123.7923.5123.5323.5311
Apr 17, 202524.5124.5124.0424.0424.04-
Apr 16, 202524.2124.8924.2124.5824.58900
Apr 15, 202523.7624.0623.7624.0624.06-
Apr 14, 202522.7123.3722.7123.3723.37-
Apr 11, 202522.4022.7922.4022.7822.78100
Apr 10, 202522.4122.4122.2122.2122.21-
Apr 9, 202519.5620.6819.5620.6820.68-
Apr 8, 202520.3320.7520.3320.7520.75-
Apr 7, 202519.2319.9718.9219.9719.97250
Apr 4, 202521.4621.4620.0920.0920.09-
Apr 3, 202523.0623.0622.2622.2622.2645
Apr 2, 202523.6623.8423.6623.8423.84-
Apr 1, 202523.7623.8023.4623.4623.4645
Mar 31, 202524.2924.2923.7023.7023.7010
Mar 28, 202524.5124.5124.0424.0424.04-
Mar 27, 202523.9324.4323.9324.4324.43-
Mar 26, 202524.1224.1224.0224.0224.02-
Mar 25, 202524.0124.1824.0124.1824.18-
Mar 24, 202524.0924.0923.9623.9823.9852
Mar 21, 202524.0324.1623.6423.6423.6421
Mar 20, 202524.1724.3523.8924.3524.353
Mar 19, 202524.3224.3224.2624.2624.26-
Mar 18, 202524.4424.6824.4424.6824.68-
Mar 17, 202523.6824.1423.6824.1424.14450
Mar 14, 202523.6124.0123.6123.7823.78100
Mar 13, 202523.2123.7723.2123.7723.77-
Mar 12, 202522.2122.9822.2122.9822.98224
Mar 11, 202521.5921.9421.5921.9421.94-
Mar 10, 202522.7422.7421.8421.8421.84212
Mar 7, 202522.4722.4722.4222.4222.42-
Mar 6, 202522.7822.9422.7822.9422.94-
Mar 5, 202522.7522.7722.7522.7722.77-
Mar 4, 202522.5122.5221.7321.7321.73100
Mar 3, 2025 0.08783 Dividend
Mar 3, 202522.6922.8122.6922.8122.81-
Feb 28, 202522.8122.8122.5822.5822.48-
Feb 27, 202523.7123.7123.4923.4923.39-
Feb 26, 202523.0123.9123.0123.8323.72903
Feb 25, 202523.2423.2422.6922.6922.59-
Feb 24, 202523.1823.5922.9422.9422.84250
Feb 21, 202524.1024.3423.8423.8423.73170
Feb 20, 202523.1024.2923.1024.2924.184,500
Feb 19, 202523.4723.4723.2423.2423.14-
Feb 18, 202523.1023.4623.1023.4623.36750
Feb 17, 202523.4823.8923.4823.8923.7857
Feb 14, 202523.7524.8023.4723.4723.37450
Feb 13, 202524.0624.0623.9623.9623.85-
Feb 12, 202523.4523.9223.4523.9223.8110
Feb 11, 202524.1624.3124.0024.0023.89167
Feb 10, 202523.9024.4223.9024.4224.31105
Feb 7, 202523.7424.1123.7424.1124.00-
Feb 6, 202523.8423.9423.8423.8823.771,500
Feb 5, 202523.2723.9123.2723.9123.80-
Feb 4, 202523.0123.2422.8923.2423.14800
Feb 3, 202521.8223.5221.8223.5223.423,000
Jan 31, 202522.9723.2522.8122.8122.712,020
Jan 30, 202521.6322.9921.6322.9922.89100
Jan 29, 202520.9121.3720.9121.3721.28-
Jan 28, 202520.7120.8420.6220.6220.53500
Jan 27, 202521.0121.0120.6120.6120.52250
Jan 24, 202521.0221.1921.0221.1921.10-
Jan 23, 202521.3021.3020.7220.7220.63-
Jan 22, 202520.9421.1720.9121.1321.04525
Jan 21, 202521.1321.2121.1321.2121.12-
Jan 20, 202520.9420.9420.9320.9320.84-
Jan 17, 202520.7320.8720.7320.8720.78-
Jan 16, 202520.5621.2320.5621.2321.14-
Jan 15, 202520.7220.7220.4220.4220.33-
Jan 14, 202520.0320.8120.0320.8120.72-
Jan 13, 202521.0121.0120.1020.1020.01-
Jan 10, 202521.4421.4420.8821.0420.95192
Jan 9, 202520.7221.0320.7221.0320.94-
Jan 8, 202520.4920.7020.4920.7020.61-
Jan 7, 202520.0320.6520.0320.6520.56-
Jan 6, 202520.1120.1520.0720.1020.01400
Jan 3, 202520.6720.6720.4520.4520.36-
Jan 2, 202519.6620.6319.6620.6320.5415
Dec 30, 202419.6619.6619.6619.6619.5780
Dec 27, 202419.9219.9219.7519.7519.67-
Dec 23, 202419.8519.8519.7719.7719.69-
Dec 20, 202419.5819.9019.5819.9019.81-
Dec 19, 202420.0120.0119.7219.7219.63-
Dec 18, 202420.6620.7120.5820.7120.628
Dec 17, 202420.8720.8720.7320.7320.64-
Dec 16, 202421.0121.0120.8020.8020.71-
Dec 13, 202421.5321.5320.9920.9920.90-
Dec 12, 202422.8922.8921.9121.9121.81-
Dec 11, 202421.7822.7721.7822.7722.67-
Dec 10, 202422.0322.2222.0322.1622.06172
Dec 9, 202421.0122.4621.0122.4622.36-
Dec 6, 202421.3321.3321.2921.2921.20-
Dec 5, 202421.2621.5321.2621.5321.43-
Dec 4, 202421.5121.6821.5121.6821.58-
Dec 3, 202420.5021.5520.5021.5521.45-
Dec 2, 202420.5420.5420.2820.2820.19-
Nov 29, 202421.0821.0820.9020.9020.81-
Nov 28, 202420.2720.7120.2720.7120.62-
Nov 27, 202420.7120.7120.4020.4020.31-
Nov 26, 202420.4320.7920.4320.6720.5873
Nov 25, 202421.2621.2620.4220.4220.33-
Nov 22, 202421.9621.9621.8221.8221.72-
Nov 21, 202421.4321.5321.4321.5321.43-
Nov 20, 202421.2121.5321.2121.2921.20100
Nov 19, 202421.5821.5821.3421.3421.25-
Nov 18, 2024 0.08783 Dividend
Nov 18, 202420.5721.4020.5721.4021.31-
Nov 15, 202420.5620.5620.4320.4320.2448
Nov 14, 202419.8220.5719.8220.5720.38-
Nov 13, 202420.7120.7120.5720.5720.38-
Nov 12, 202419.8320.3119.8320.3120.12-
Nov 11, 202421.0321.0319.9819.9819.79-
Nov 8, 202421.0521.0520.7820.7820.592,500
Nov 7, 202420.6421.2420.6421.2421.045,900
Nov 6, 202420.2120.8920.1620.8920.7025
Nov 5, 202420.8120.8120.7120.7120.52-
Nov 4, 202421.3921.3921.0821.0820.8850
Nov 1, 202421.4221.4721.4021.4721.27150
Oct 31, 202422.2122.2121.4921.4921.29-
Oct 30, 202423.0323.2522.2722.4122.20220
Oct 29, 202422.5822.9922.5822.8722.66500
Oct 28, 202422.8122.8122.7522.7522.54-
Oct 25, 202423.1223.2523.1223.2423.02600
Oct 24, 202423.7323.7323.3323.3323.11-
Oct 23, 202423.9524.0823.2623.6023.38700
Oct 22, 202423.0123.9623.0123.9623.74420
Oct 21, 202423.0623.5223.0123.0122.802,235
Oct 18, 202420.5721.6620.5721.6621.46-
Oct 17, 202420.2120.4820.1620.4820.29200
Oct 16, 202420.3720.5920.3720.5920.40-
Oct 15, 202419.9220.2819.9220.2820.09-
Oct 14, 202420.2120.2119.9519.9519.76-
Oct 11, 202420.6220.6320.6220.6320.44-
Oct 10, 202419.2619.9919.2619.9919.80-
Oct 9, 202419.1019.2019.1019.2019.02-
Oct 8, 202419.0619.1318.9518.9518.78250
Oct 7, 202419.3119.3119.2819.2819.10-
Oct 4, 202419.5020.0419.5020.0419.85-
Oct 3, 202419.4819.4819.1219.1218.94-
Oct 2, 202419.1419.4419.1419.4419.26-
Oct 1, 202418.7619.2018.7619.2019.03-
Sep 30, 202419.1619.3018.6018.6018.4379
Sep 27, 202419.5019.5019.4519.4519.27-
Sep 26, 202419.6320.2119.6320.2120.02-
Sep 25, 202419.4219.7419.4219.7419.56-
Sep 24, 202418.9519.5818.9519.5819.40-
Sep 23, 202418.9419.2218.9419.2219.04-
Sep 20, 202419.0019.2019.0019.0218.85500
Sep 19, 202418.7018.7018.6818.6818.51-
Sep 18, 202418.8118.8118.5718.5718.39-
Sep 17, 202419.1019.1019.0819.0818.91-
Sep 16, 202419.2519.2519.1219.1218.94-
Sep 13, 202418.5218.8618.5218.8618.69-
Sep 12, 202417.5018.6417.5018.6418.471,000
Sep 11, 202417.1017.2417.1017.2417.08-
Sep 10, 202416.8816.8816.8116.8116.65-
Sep 9, 202416.7417.0216.7417.0216.86-
Sep 6, 202417.3117.3117.0517.0516.89-
Sep 5, 202417.0917.5217.0917.5217.36-
Sep 4, 202417.3517.3517.1817.1817.02-
Sep 3, 202418.1718.1717.1917.1917.04-
Sep 2, 202418.0518.3018.0518.3018.13-
Aug 30, 202418.4018.4018.1318.1317.962,000
Aug 29, 202418.4118.4218.4118.4218.25-
Aug 28, 202418.5518.5518.2418.2418.071,000
Aug 27, 202419.0319.0318.8718.8718.69-
Aug 26, 202418.8619.0618.8619.0618.88-
Aug 23, 202418.8419.3118.8419.0018.8225
Aug 22, 202419.1719.1718.9118.9118.73-
Aug 21, 202419.2319.2319.2219.2219.04100
Aug 20, 202418.9119.3218.9119.3219.14155
Aug 19, 2024 0.08783 Dividend
Aug 19, 202418.5018.5018.5018.5018.33-
Aug 16, 202418.0718.0718.0718.0717.80-
Aug 15, 202417.9317.9317.9317.9317.66-
Aug 14, 202417.8517.8517.8517.8517.59-
Aug 13, 202418.0018.0018.0018.0017.7317
Aug 12, 202417.5217.5217.5217.5217.27-
Aug 9, 202417.0617.0617.0617.0616.80-
Aug 8, 202417.2017.2017.2017.2016.95-
Aug 7, 202418.5619.0018.5018.5018.231,109
Aug 6, 202417.7317.7317.7317.7317.46-
Aug 5, 202418.8318.8316.8116.8116.563
Aug 2, 202420.7020.7020.7020.7020.39-
Aug 1, 202421.1121.1121.1121.1120.80-
Jul 31, 202420.6520.6520.6520.6520.34-
Jul 30, 202420.0620.0620.0620.0619.76-
Jul 29, 202419.8119.8119.8119.8119.51-
Jul 26, 202419.7019.7719.7019.7719.481,250
Jul 25, 202420.3420.3420.3420.3420.04-
Jul 24, 202421.2121.2121.2121.2120.90-
Jul 23, 202420.6320.6320.6320.6320.32-
Jul 22, 202420.4120.4120.4120.4120.11-
Jul 19, 202420.3220.3220.3220.3220.02900
Jul 18, 202421.5721.5721.5721.5721.25-
Jul 17, 202421.9221.9221.9221.9221.60-
Jul 16, 202421.3721.3721.3721.3721.05-
Jul 15, 202421.6221.6221.4921.4921.17505
Jul 12, 202421.5321.5321.5321.5321.21-
Jul 11, 202420.8820.8820.8820.8820.57-
Jul 10, 202419.6720.6819.6720.6820.371,201
Jul 9, 202419.9519.9519.9519.9519.66-
Jul 8, 202419.4319.4319.4319.4319.15-
Jul 5, 202419.5019.5219.5019.5219.23500
Jul 4, 202419.1519.1519.1519.1518.87-
Jul 3, 202418.5618.9118.5618.9118.63500
Jul 2, 202418.1618.2418.1618.2417.97200
Jul 1, 202418.7018.7018.7018.7018.421,000
Jun 28, 202418.9018.9018.9018.9018.62-
Jun 27, 202418.7018.7018.7018.7018.43-
Jun 26, 202418.3118.5618.3118.5618.2835
Jun 25, 202418.7519.0018.7519.0018.71105
Jun 24, 202418.8918.8918.8918.8918.61-
Jun 21, 202419.2019.2019.2019.2018.92-
Jun 20, 202418.8519.1918.8519.1918.9178
Jun 19, 202418.5018.5018.5018.5018.23-
Jun 18, 202418.1918.1918.1918.1917.93-
Jun 17, 202418.2018.2018.2018.2017.94-
Jun 14, 202418.3118.3118.3118.3118.03-
Jun 13, 202418.5018.5018.4518.4518.18180
Jun 12, 202418.6818.6818.6818.6818.40-
Jun 11, 202418.3118.3118.3118.3118.03-
Jun 10, 202418.5018.5018.2018.2017.93485
Jun 7, 202419.8419.8418.7518.7518.4735
Jun 6, 202419.1819.1819.1819.1818.90-
Jun 5, 202418.7318.8618.7318.8618.58500
Jun 4, 202420.0220.0219.7019.7019.41100
Jun 3, 202420.0120.0120.0120.0119.71-
May 31, 202420.3820.6920.3820.6920.38735
May 30, 202419.8219.8219.8219.8219.53-
May 29, 202420.8020.8020.5920.5920.29998
May 28, 202420.0420.0420.0420.0419.74-
May 27, 202419.6519.9719.6219.9719.67400
May 24, 202419.5019.5019.5019.5019.2127
May 23, 202419.0519.3319.0519.3319.0430
May 22, 202420.3620.3620.2720.2719.97200
May 21, 202420.2120.2120.1820.1819.8841
May 20, 202420.7020.7920.6820.7920.481,100
May 17, 2024 0.08783 Dividend
May 17, 202419.1019.6119.1019.6119.3250
May 16, 202419.1019.1019.1019.1018.72-
May 15, 202418.7018.7018.7018.7018.33-
May 14, 202418.5718.5718.5718.5718.19-
May 13, 202418.5718.5718.5718.5718.20-
May 10, 202419.0019.0019.0019.0018.62-
May 9, 202417.6018.8517.4318.8518.481,600
May 8, 202417.5117.7817.5117.7817.43200
May 7, 202417.5917.5917.4117.4117.061,527
May 6, 202417.1717.1717.1717.1716.83-
May 3, 202417.0217.0217.0017.0016.67958
May 2, 202417.2517.2517.2517.2516.91-
Apr 30, 202417.6017.6017.6017.6017.25-
Apr 29, 202417.7517.9317.7517.9317.57360
Apr 26, 202417.7617.7617.7617.7617.41-
Apr 25, 202417.3117.3117.3117.3116.96-
Apr 24, 202417.3617.5817.3617.5817.22125

Related Tickers

ZSV.DU SSR Mining Inc
8.84
-1.10%
 
SII.HA Wheaton Precious Metals Corp
71.94
+0.70%
 
KIN2.MU Kinross Gold Corp
12.78
+2.12%
 
CDM1.SG Coeur Mining Inc
5.15
-0.77%
 
HT3.F AngloGold Ashanti plc
35.33
-0.20%
 
ABR.DU Barrick Gold Corp
17.01
+1.75%
 
AE9.SG Agnico Eagle Mines Ltd
105.05
+0.57%
 
EDVMF Endeavour Mining plc
27.50
+1.18%
 
WDOFF Wesdome Gold Mines Ltd.
12.25
+0.16%
 
KNTNF K92 Mining Inc.
9.17
-0.14%