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

Stuttgart - Delayed Quote EUR

Pan American Silver Corp (PA2.SG)

22.40
-0.36
(-1.58%)
At close: April 25 at 9:46:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.4122.5121.9022.4022.40958
Apr 24, 202522.6522.9222.6522.7622.7650
Apr 23, 202522.3222.9922.3222.5422.541,095
Apr 22, 202524.0524.0522.8522.8522.852,233
Apr 17, 202524.5124.5123.8723.8723.875,600
Apr 16, 202524.2125.0924.2124.3624.364,460
Apr 15, 202523.8624.2923.8624.2324.231,574
Apr 14, 202522.7123.9122.7123.9123.912,678
Apr 11, 202522.4122.9622.3822.9622.96880
Apr 10, 202522.4122.6421.9622.4022.403,548
Apr 9, 202519.9220.7819.6020.4920.492,665
Apr 8, 202520.3621.0020.3120.3520.354,110
Apr 7, 202519.1420.5517.9519.6919.694,477
Apr 4, 202521.8021.8819.4519.5619.565,035
Apr 3, 202522.8123.2621.5622.1222.123,335
Apr 2, 202523.4023.9823.4023.8523.851,006
Apr 1, 202523.7123.8523.4423.5123.511,030
Mar 31, 202524.3024.5223.5423.9023.902,716
Mar 28, 202524.7524.7523.8624.0024.00965
Mar 27, 202523.9324.4523.9324.3424.341,862
Mar 26, 202524.1224.1323.8623.8623.86930
Mar 25, 202524.0124.5724.0124.2024.20345
Mar 24, 202524.6424.6423.7124.0024.002,044
Mar 21, 202524.0324.0323.5123.5123.512,200
Mar 20, 202524.1724.5923.8024.3624.361,384
Mar 19, 202524.3224.5524.0224.2524.25745
Mar 18, 202524.4425.1024.4124.4124.412,560
Mar 17, 202523.8324.4423.6124.4424.442,816
Mar 14, 202523.6124.1223.4823.5623.561,186
Mar 13, 202522.8124.0722.8123.5023.504,353
Mar 12, 202522.2123.2822.1423.2623.261,150
Mar 11, 202521.5722.2621.5022.2622.26556
Mar 10, 202522.5622.5621.3221.5321.532,520
Mar 7, 202522.4722.6522.4722.6522.65318
Mar 6, 202522.7823.0022.4722.6822.68384
Mar 5, 202522.3323.0222.2023.0223.02300
Mar 4, 202522.2122.7121.6422.3122.314,594
Mar 3, 2025 0.08796 Dividend
Mar 3, 202523.1423.1422.4022.4022.401,988
Feb 28, 202522.8122.8122.2222.5522.45950
Feb 27, 202523.7123.7722.9722.9722.873,885
Feb 26, 202523.0124.1323.0123.8823.771,676
Feb 25, 202523.4423.4422.5623.2023.10725
Feb 24, 202523.2023.4822.6323.4423.34709
Feb 21, 202524.1224.2123.4523.4523.359,145
Feb 20, 202523.2224.4323.2224.2524.143,466
Feb 19, 202523.4723.9823.1223.3623.269,460
Feb 18, 202523.3123.8323.2423.7223.6113,919
Feb 17, 202523.2223.9823.0123.0122.914,166
Feb 14, 202524.3224.9523.0723.0722.9731,637
Feb 13, 202524.1124.2423.9423.9423.83647
Feb 12, 202523.4524.3823.3124.0823.972,396
Feb 11, 202524.1524.1523.6423.6423.5415,000
Feb 10, 202524.0024.5024.0024.3824.271,158
Feb 7, 202523.7824.2423.7123.7823.671,955
Feb 6, 202523.8624.0423.7123.7523.64378
Feb 5, 202523.2724.1123.2723.7423.633,977
Feb 4, 202523.0523.5923.0523.4223.324,245
Feb 3, 202521.9923.4121.9623.3023.208,293
Jan 31, 202523.0523.4522.3122.3222.222,639
Jan 30, 202521.6823.1321.6823.1023.001,370
Jan 29, 202520.9121.6820.8821.6821.584,473
Jan 28, 202520.7121.0220.7121.0220.93-
Jan 27, 202521.2821.3320.6020.6020.512,313
Jan 24, 202521.0221.5321.0221.3221.234,026
Jan 23, 202521.1621.1620.6520.8720.781,470
Jan 22, 202520.9421.1420.9121.1021.01850
Jan 21, 202520.6721.0320.6721.0320.94-
Jan 20, 202520.6521.0420.5021.0420.95908
Jan 17, 202520.7321.0220.7121.0220.93295
Jan 16, 202520.5321.3220.5320.9320.843,625
Jan 15, 202520.6521.0020.3720.7020.611,100
Jan 14, 202520.0320.8020.0320.6220.531,306
Jan 13, 202520.5520.7819.9420.0219.93550
Jan 10, 202521.2121.2720.8120.8120.72201
Jan 9, 202520.7221.1720.7221.0320.941,710
Jan 8, 202520.4920.7020.4920.7020.61300
Jan 7, 202520.0620.6720.0620.5820.494,000
Jan 6, 202520.1120.5220.0320.2620.171,570
Jan 3, 202520.6720.7820.3020.3020.21940
Jan 2, 202519.6520.8119.6520.6920.6041
Dec 30, 202419.6619.7919.4419.4419.35650
Dec 27, 202419.9219.9219.6119.7319.64200
Dec 23, 202420.0020.0019.7019.7519.671,450
Dec 20, 202419.5820.0519.5820.0519.9611,060
Dec 19, 202419.9020.2219.6919.6919.611,458
Dec 18, 202420.6620.9019.9219.9219.836,500
Dec 17, 202420.8720.8820.3720.8820.79517
Dec 16, 202421.0121.2120.9320.9620.87707
Dec 13, 202421.5321.9720.9621.0720.981,442
Dec 12, 202422.9023.0121.8121.8121.712,941
Dec 11, 202421.7822.9721.7822.8122.711,146
Dec 10, 202422.0322.5521.9121.9121.811,430
Dec 9, 202420.9122.8420.9122.4122.312,350
Dec 6, 202421.3321.3621.0221.0420.95200
Dec 5, 202421.2621.7321.2621.5021.40570
Dec 4, 202421.5121.8121.3521.5321.433,160
Dec 3, 202420.2821.6420.2821.5221.4240
Dec 2, 202420.3420.7720.2520.2520.1650
Nov 29, 202420.7421.1120.5620.7920.70544
Nov 28, 202420.2720.8020.1920.7020.611,700
Nov 27, 202420.7120.8620.3020.3020.21363
Nov 26, 202420.6520.9420.3620.8220.731,868
Nov 25, 202420.7621.3920.4420.6220.533,504
Nov 22, 202421.9722.2521.8421.9221.823,108
Nov 21, 202421.4421.7121.2421.7121.61750
Nov 20, 202421.2121.4121.0221.2321.14494
Nov 19, 202421.6621.9821.3521.4921.3910,795
Nov 18, 2024 0.08796 Dividend
Nov 18, 202420.6021.6420.6021.2221.131,885
Nov 15, 202420.5620.8720.3620.3820.1975
Nov 14, 202419.8020.6719.4520.6620.472,500
Nov 13, 202420.7120.9820.2720.2820.09670
Nov 12, 202419.7720.5719.4920.5720.384,320
Nov 11, 202421.0121.0119.9120.3620.173,071
Nov 8, 202421.2121.5020.6820.9420.741,709
Nov 7, 202421.0121.6320.9621.6121.41835
Nov 6, 202420.4021.3019.3320.8020.616,885
Nov 5, 202420.8121.1020.5120.5420.351,422
Nov 4, 202421.3121.3120.8420.8420.6512,486
Nov 1, 202421.4221.7221.2321.2321.03445
Oct 31, 202422.2022.2021.0721.5521.352,158
Oct 30, 202423.0823.3022.2422.4122.2013,703
Oct 29, 202422.5823.2522.5822.9922.78575
Oct 28, 202422.8122.9922.4822.6022.39507
Oct 25, 202423.1223.4522.7722.9322.721,170
Oct 24, 202423.7324.3923.0023.2423.024,800
Oct 23, 202424.1324.1323.3423.5923.374,067
Oct 22, 202423.2823.9922.8823.9023.684,056
Oct 21, 202422.9023.5322.9022.9122.7012,242
Oct 18, 202420.5622.5720.5622.5022.297,081
Oct 17, 202420.2120.5220.2120.3920.201,000
Oct 16, 202420.3820.9720.3320.3420.151,350
Oct 15, 202419.9220.5119.8020.5120.321,277
Oct 14, 202420.2720.3519.9220.0319.844,156
Oct 11, 202420.6220.7120.4320.5120.321,300
Oct 10, 202419.2620.4919.1520.4920.30530
Oct 9, 202419.1019.2418.8919.2219.04-
Oct 8, 202419.1419.1418.9519.1418.96350
Oct 7, 202419.3119.7319.1319.2819.10100
Oct 4, 202419.2819.8619.1219.5519.361,500
Oct 3, 202419.2319.3019.0819.3019.1270
Oct 2, 202419.0919.7819.0919.5519.361,425
Oct 1, 202418.7619.4218.7619.4219.23300
Sep 30, 202419.1619.1618.5218.8618.691,481
Sep 27, 202419.7019.9819.2019.2019.02588
Sep 26, 202419.6320.1719.6319.9419.762,698
Sep 25, 202419.5219.8719.5219.6719.481,500
Sep 24, 202418.6719.9518.6719.8319.64351
Sep 23, 202419.0919.4018.6318.9018.722,828
Sep 20, 202418.6919.2018.6919.1218.941,000
Sep 19, 202418.7019.1818.6218.7118.542,800
Sep 18, 202418.6018.8118.4018.4018.23550
Sep 17, 202418.8519.1118.7318.7318.55-
Sep 16, 202418.9819.4618.9519.1418.961,675
Sep 13, 202418.7219.0918.7019.0918.923,354
Sep 12, 202417.5018.7717.4518.6818.513,950
Sep 11, 202417.1017.4917.1017.3617.20721
Sep 10, 202416.8816.9816.8216.9816.82235
Sep 9, 202416.5517.0816.5517.0016.851,540
Sep 6, 202417.3117.5816.7416.8016.641,210
Sep 5, 202417.0917.7717.0617.3617.202,627
Sep 4, 202417.0417.5017.0417.2317.061,800
Sep 3, 202418.2418.2717.0217.3417.181,758
Sep 2, 202418.0118.2618.0118.0717.901,492
Aug 30, 202418.3818.7018.1318.1317.96278
Aug 29, 202418.6618.6618.2918.4118.24847
Aug 28, 202418.4818.6918.1418.2318.06100
Aug 27, 202419.0519.0718.7519.0018.82263
Aug 26, 202419.1919.6019.0619.0718.89764
Aug 23, 202418.8719.1918.8418.8518.681,126
Aug 22, 202419.1719.1918.7818.7818.611,200
Aug 21, 202419.2319.3019.1519.3019.12800
Aug 20, 202418.9119.4218.8719.1018.932,369
Aug 19, 2024 0.08796 Dividend
Aug 19, 202418.6519.0818.3119.0518.871,780
Aug 16, 202418.0718.5418.0718.3418.07400
Aug 15, 202417.9318.3817.8918.3418.07750
Aug 14, 202417.8518.2517.6417.7917.53520
Aug 13, 202417.9318.1717.9318.1717.90100
Aug 12, 202417.5318.1317.5318.1317.862,753
Aug 9, 202416.8417.3916.8417.2016.951,995
Aug 8, 202417.3017.8016.8117.0716.813,780
Aug 7, 202418.5618.9917.6917.6917.43300
Aug 6, 202417.7318.6017.6718.6018.333,961
Aug 5, 202418.5618.6016.4917.7717.5112,350
Aug 2, 202420.7020.9719.1019.1818.901,105
Aug 1, 202421.1021.2920.4320.4320.132,169
Jul 31, 202420.6521.2120.4921.2020.893,965
Jul 30, 202420.0620.5320.0620.5120.21332
Jul 29, 202419.8119.9219.6719.8119.5254
Jul 26, 202419.6420.0019.6419.8219.531,556
Jul 25, 202420.2220.2519.7419.7519.464,067
Jul 24, 202421.2121.4421.2121.2320.92600
Jul 23, 202420.3521.1520.3521.1320.82395
Jul 22, 202420.3520.7820.3520.7220.423,232
Jul 19, 202420.5720.7719.9020.7720.466,477
Jul 18, 202421.5721.9121.1621.2720.96505
Jul 17, 202421.6922.1321.5621.5621.242,107
Jul 16, 202421.3722.1821.2222.1321.803,500
Jul 15, 202421.6121.6821.3321.4221.104,400
Jul 12, 202421.6522.1421.3921.8621.54788
Jul 11, 202420.8822.0820.8821.9721.652,455
Jul 10, 202419.6720.9419.6720.7820.47648
Jul 9, 202419.8420.0019.8419.8819.582,654
Jul 8, 202419.5119.8319.5119.8319.541,750
Jul 5, 202419.2419.7519.2219.7519.45500
Jul 4, 202419.1519.4719.1119.3919.10838
Jul 3, 202418.5119.4218.5119.3219.031,483
Jul 2, 202418.1618.4718.1418.2818.02524
Jul 1, 202418.3818.8018.2518.2718.011,062
Jun 28, 202418.8819.1918.7318.7318.45140
Jun 27, 202418.7019.1418.5219.0118.74730
Jun 26, 202418.4118.5618.3218.5618.29180
Jun 25, 202418.7518.7518.4518.4518.18-
Jun 24, 202418.8518.9718.8018.8018.523,046
Jun 21, 202419.2019.2018.8218.8618.59200
Jun 20, 202419.1019.4718.9519.4719.184,024
Jun 19, 202418.3618.6618.3618.5018.231,696
Jun 18, 202418.1918.7318.1418.7318.451,090
Jun 17, 202418.2018.3518.0918.2818.021,910
Jun 14, 202418.3418.6618.2618.2618.001,822
Jun 13, 202418.3718.8218.2818.5018.23353
Jun 12, 202418.6819.2218.5919.0518.771,116
Jun 11, 202418.1018.6618.1018.6618.381,450
Jun 10, 202418.5018.6918.1918.5118.242,246
Jun 7, 202419.6219.6218.4218.4218.144,477
Jun 6, 202419.4019.7619.0819.7619.471,440
Jun 5, 202418.9019.0518.5518.9718.691,060
Jun 4, 202419.9019.9018.5718.7518.483,252
Jun 3, 202420.1020.3619.9019.9819.69860
May 31, 202420.3620.9419.9119.9119.613,286
May 30, 202419.9420.6719.9120.5520.258,299
May 29, 202420.5121.0120.3920.4220.123,990
May 28, 202419.8420.8719.8420.8520.541,532
May 27, 202419.6020.1619.4720.1619.864,053
May 24, 202419.3119.6519.3119.4319.152,043
May 23, 202419.2019.6819.0019.2418.955,051
May 22, 202420.0820.4519.6119.6119.325,961
May 21, 202420.3220.6920.3120.4820.181,693
May 20, 202420.3620.7419.7020.6920.395,323
May 17, 2024 0.08796 Dividend
May 17, 202418.7019.8118.7019.7519.463,025
May 16, 202418.9819.3818.8918.9118.534,749
May 15, 202418.7019.2318.7019.1618.771,291
May 14, 202418.5618.7318.2518.6518.272,305
May 13, 202418.8118.9818.3418.3417.971,944
May 10, 202419.1019.5519.0419.0418.664,099
May 9, 202417.3818.9417.3818.8618.482,618
May 8, 202417.8017.8017.3317.3316.981,100
May 7, 202417.2517.6417.2517.6417.291,745
May 6, 202417.1717.6117.1717.6017.25870
May 3, 202417.0217.1716.9216.9216.586,930
May 2, 202417.2517.3417.0217.0216.692,000
Apr 30, 202417.7017.7017.1917.2816.941,150
Apr 29, 202417.7517.9117.5617.7617.41200
Apr 26, 202417.7718.1317.6017.7417.382,092
Apr 25, 202417.3117.7117.2417.6417.29818

Related Tickers

HAM.HA Harmony Gold Mining Co Ltd
13.35
-4.30%
 
HAM.MU Harmony Gold Mining Co Ltd
13.30
-3.97%
 
0R2D.IL Kinross Gold Corporation
20.00
-0.50%
 
HAR.JO Harmony Gold Mining Company Limited
28,625.00
-4.50%
 
IMG.TO IAMGOLD Corporation
9.75
-2.11%
 
K.TO Kinross Gold Corporation
20.08
-1.13%
 
BTO.TO B2Gold Corp.
4.2700
-2.06%
 
AEM Agnico Eagle Mines Limited
118.51
-0.94%
 
GOLD Barrick Gold Corporation
19.05
-1.85%