Pan American Silver Corp (PA2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 17.12 | 16.89 | 16.89 | 16.89 | - |
| 02 May 2024 | 17.24 | 17.24 | 17.07 | 17.07 | 17.07 | - |
| 30 Apr 2024 | 17.58 | 17.58 | 17.27 | 17.37 | 17.37 | - |
| 29 Apr 2024 | 17.97 | 17.97 | 17.69 | 17.88 | 17.88 | 80 |
| 26 Apr 2024 | 17.74 | 17.89 | 17.72 | 17.72 | 17.72 | - |
| 25 Apr 2024 | 17.28 | 17.37 | 17.18 | 17.30 | 17.30 | - |
| 24 Apr 2024 | 17.34 | 17.36 | 17.18 | 17.36 | 17.36 | - |
| 23 Apr 2024 | 16.98 | 17.38 | 16.70 | 17.38 | 17.38 | - |
| 22 Apr 2024 | 17.33 | 17.40 | 16.94 | 17.09 | 17.09 | 310 |
| 19 Apr 2024 | 17.68 | 18.08 | 17.68 | 18.08 | 18.08 | 95 |
| 18 Apr 2024 | 17.71 | 17.84 | 17.71 | 17.84 | 17.84 | - |
| 17 Apr 2024 | 17.67 | 17.99 | 17.67 | 17.72 | 17.72 | - |
| 16 Apr 2024 | 17.81 | 17.82 | 17.10 | 17.47 | 17.47 | 15 |
| 15 Apr 2024 | 18.18 | 18.28 | 17.63 | 18.23 | 18.23 | 80 |
| 12 Apr 2024 | 18.33 | 18.92 | 18.12 | 18.12 | 18.12 | 220 |
| 11 Apr 2024 | 17.65 | 17.93 | 17.58 | 17.90 | 17.90 | 1,292 |
| 10 Apr 2024 | 17.88 | 17.88 | 17.68 | 17.72 | 17.72 | - |
| 09 Apr 2024 | 16.65 | 17.65 | 16.65 | 17.65 | 17.65 | 304 |
| 08 Apr 2024 | 16.17 | 16.72 | 16.17 | 16.60 | 16.60 | 350 |
| 05 Apr 2024 | 15.32 | 16.10 | 15.15 | 16.10 | 16.10 | - |
| 04 Apr 2024 | 15.36 | 15.52 | 15.36 | 15.52 | 15.52 | - |
| 03 Apr 2024 | 14.69 | 15.34 | 14.69 | 15.34 | 15.34 | - |
| 02 Apr 2024 | 14.38 | 14.57 | 14.23 | 14.45 | 14.45 | - |
| 28 Mar 2024 | 13.39 | 13.93 | 13.39 | 13.93 | 13.93 | - |
| 27 Mar 2024 | 12.85 | 13.36 | 12.85 | 13.36 | 13.36 | - |
| 26 Mar 2024 | 12.89 | 13.07 | 12.86 | 12.86 | 12.86 | - |
| 25 Mar 2024 | 12.69 | 12.95 | 12.69 | 12.95 | 12.95 | - |
| 22 Mar 2024 | 12.74 | 12.85 | 12.69 | 12.73 | 12.73 | - |
| 21 Mar 2024 | 13.19 | 13.27 | 12.90 | 12.90 | 12.90 | - |
| 20 Mar 2024 | 12.51 | 12.69 | 12.47 | 12.69 | 12.69 | - |
| 19 Mar 2024 | 12.94 | 12.95 | 12.63 | 12.63 | 12.63 | - |
| 18 Mar 2024 | 13.19 | 13.22 | 13.08 | 13.11 | 13.11 | - |
| 15 Mar 2024 | 13.12 | 13.18 | 12.99 | 13.18 | 13.18 | - |
| 14 Mar 2024 | 12.99 | 13.14 | 12.95 | 12.95 | 12.95 | - |
| 13 Mar 2024 | 12.71 | 13.06 | 12.71 | 13.03 | 13.03 | - |
| 12 Mar 2024 | 12.72 | 12.81 | 12.63 | 12.63 | 12.63 | - |
| 11 Mar 2024 | 12.74 | 12.94 | 12.69 | 12.81 | 12.81 | - |
| 08 Mar 2024 | 12.78 | 12.86 | 12.57 | 12.69 | 12.69 | - |
| 07 Mar 2024 | 12.31 | 12.61 | 12.29 | 12.61 | 12.61 | - |
| 06 Mar 2024 | 12.08 | 12.43 | 12.08 | 12.43 | 12.43 | 100 |
| 05 Mar 2024 | 12.19 | 12.35 | 12.19 | 12.24 | 12.24 | - |
| 04 Mar 2024 | 11.80 | 12.16 | 11.80 | 12.15 | 12.15 | - |
| 01 Mar 2024 | 11.32 | 11.77 | 11.20 | 11.77 | 11.77 | - |
| 01 Mar 2024 | 0.1 Dividend | |||||
| 29 Feb 2024 | 11.24 | 11.56 | 11.24 | 11.48 | 11.38 | - |
| 28 Feb 2024 | 11.39 | 11.43 | 11.28 | 11.28 | 11.18 | - |
| 27 Feb 2024 | 11.56 | 11.59 | 11.41 | 11.45 | 11.36 | - |
| 26 Feb 2024 | 11.83 | 11.83 | 11.59 | 11.59 | 11.48 | - |
| 23 Feb 2024 | 11.49 | 11.69 | 11.49 | 11.69 | 11.59 | - |
| 22 Feb 2024 | 11.88 | 11.88 | 11.68 | 11.76 | 11.66 | - |
| 21 Feb 2024 | 11.94 | 11.94 | 11.81 | 11.81 | 11.71 | - |
| 20 Feb 2024 | 12.04 | 12.19 | 11.98 | 11.98 | 11.87 | - |
| 19 Feb 2024 | 12.11 | 12.19 | 11.94 | 12.02 | 11.91 | 150 |
| 16 Feb 2024 | 11.92 | 12.16 | 11.92 | 12.12 | 12.01 | 25 |
| 15 Feb 2024 | 11.55 | 12.00 | 11.54 | 11.94 | 11.84 | - |
| 14 Feb 2024 | 11.44 | 11.50 | 11.39 | 11.46 | 11.36 | 45 |
| 13 Feb 2024 | 12.19 | 12.34 | 11.43 | 11.43 | 11.33 | - |
| 12 Feb 2024 | 12.09 | 12.16 | 12.05 | 12.15 | 12.05 | - |
| 09 Feb 2024 | 12.14 | 12.19 | 11.95 | 11.95 | 11.85 | - |
| 08 Feb 2024 | 12.23 | 12.32 | 12.16 | 12.16 | 12.05 | - |
| 07 Feb 2024 | 12.20 | 12.30 | 12.18 | 12.18 | 12.07 | - |
| 06 Feb 2024 | 12.20 | 12.29 | 12.19 | 12.27 | 12.17 | - |
| 05 Feb 2024 | 12.50 | 12.50 | 12.19 | 12.19 | 12.08 | - |
| 02 Feb 2024 | 12.84 | 13.06 | 12.43 | 12.43 | 12.32 | 80 |
| 01 Feb 2024 | 12.49 | 12.72 | 12.49 | 12.72 | 12.61 | - |
| 31 Jan 2024 | 12.39 | 12.66 | 12.39 | 12.53 | 12.42 | - |
| 30 Jan 2024 | 12.55 | 12.72 | 12.40 | 12.45 | 12.35 | 80 |
| 29 Jan 2024 | 12.98 | 12.98 | 12.74 | 12.78 | 12.67 | - |
| 26 Jan 2024 | 12.79 | 12.90 | 12.71 | 12.71 | 12.60 | - |
| 25 Jan 2024 | 12.57 | 12.82 | 12.57 | 12.82 | 12.71 | - |
| 24 Jan 2024 | 12.81 | 12.97 | 12.56 | 12.56 | 12.46 | - |
| 23 Jan 2024 | 12.74 | 12.79 | 12.67 | 12.67 | 12.56 | - |
| 22 Jan 2024 | 12.20 | 12.61 | 12.19 | 12.48 | 12.37 | 20 |
| 19 Jan 2024 | 12.49 | 12.65 | 12.38 | 12.38 | 12.27 | - |
| 18 Jan 2024 | 12.57 | 12.57 | 12.41 | 12.43 | 12.32 | - |
| 17 Jan 2024 | 13.29 | 13.31 | 12.62 | 12.62 | 12.51 | - |
| 16 Jan 2024 | 13.99 | 13.99 | 13.55 | 13.55 | 13.43 | - |
| 15 Jan 2024 | 14.05 | 14.14 | 13.97 | 13.97 | 13.84 | - |
| 12 Jan 2024 | 13.49 | 14.07 | 13.49 | 14.04 | 13.92 | - |
| 11 Jan 2024 | 13.74 | 13.74 | 13.35 | 13.35 | 13.23 | - |
| 10 Jan 2024 | 13.79 | 13.91 | 13.56 | 13.59 | 13.47 | - |
| 09 Jan 2024 | 13.97 | 14.23 | 13.81 | 13.81 | 13.69 | - |
| 08 Jan 2024 | 13.94 | 14.02 | 13.93 | 14.02 | 13.90 | - |
| 05 Jan 2024 | 14.06 | 14.35 | 13.99 | 14.11 | 13.99 | - |
| 04 Jan 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 13.87 | - |
| 03 Jan 2024 | 14.33 | 14.35 | 13.96 | 13.96 | 13.84 | - |
| 02 Jan 2024 | 14.76 | 14.81 | 14.71 | 14.71 | 14.58 | - |
| 29 Dec 2023 | 14.80 | 14.94 | 14.57 | 14.86 | 14.73 | 70 |
| 28 Dec 2023 | 15.34 | 15.34 | 15.05 | 15.05 | 14.91 | - |
| 27 Dec 2023 | 15.01 | 15.16 | 14.98 | 15.15 | 15.02 | - |
| 22 Dec 2023 | 14.76 | 15.40 | 14.76 | 15.23 | 15.10 | 3 |
| 21 Dec 2023 | 14.51 | 14.91 | 14.48 | 14.84 | 14.71 | - |
| 20 Dec 2023 | 14.56 | 14.73 | 14.56 | 14.66 | 14.53 | - |
| 19 Dec 2023 | 13.97 | 14.59 | 13.86 | 14.49 | 14.37 | - |
| 18 Dec 2023 | 14.15 | 14.20 | 14.06 | 14.06 | 13.94 | - |
| 15 Dec 2023 | 14.19 | 14.35 | 14.14 | 14.14 | 14.01 | 150 |
| 14 Dec 2023 | 14.26 | 14.52 | 14.19 | 14.27 | 14.14 | 60 |
| 13 Dec 2023 | 13.19 | 13.47 | 13.19 | 13.35 | 13.24 | - |
| 12 Dec 2023 | 13.74 | 13.74 | 13.23 | 13.23 | 13.11 | - |
| 11 Dec 2023 | 13.84 | 13.84 | 13.59 | 13.60 | 13.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.