Pan American Silver Corp. (FRA:PA2)
Germany · Delayed Price · Currency is EUR 29.84
+0.29 (0.98%)
Last updated: Sep 3, 2025, 3:11 PM CET
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.39 | 29.78 | 29.39 | 29.77 | - | 0.74% | 680 |
| Sep 2, 2025 | 30.21 | 30.31 | 29.39 | 29.55 | - | -2.38% | 7,101 |
| Sep 1, 2025 | 29.37 | 30.47 | 29.37 | 30.27 | - | 4.74% | 5,187 |
| Aug 29, 2025 | 28.43 | 28.93 | 28.05 | 28.90 | - | 2.41% | 3,012 |
| Aug 28, 2025 | 28.30 | 28.50 | 27.80 | 28.22 | - | -0.28% | 587 |
| Aug 27, 2025 | 28.19 | 28.49 | 28.11 | 28.30 | - | 0.07% | 1,461 |
| Aug 26, 2025 | 27.98 | 28.44 | 27.91 | 28.28 | - | 1.00% | 2,821 |
| Aug 25, 2025 | 27.83 | 28.00 | 27.82 | 28.00 | - | 0.72% | 2,755 |
| Aug 22, 2025 | 27.42 | 27.80 | 27.42 | 27.80 | - | 1.46% | 1,020 |
| Aug 21, 2025 | 26.56 | 27.40 | 26.56 | 27.40 | - | 5.22% | 309 |
| Aug 20, 2025 | 26.21 | 26.31 | 25.96 | 26.04 | - | -1.62% | 1,308 |
| Aug 19, 2025 | 27.23 | 27.23 | 26.47 | 26.47 | - | -1.42% | 6,020 |
| Aug 18, 2025 | 27.15 | 27.38 | 26.85 | 26.85 | - | -0.37% | 600 |
| Aug 15, 2025 | 26.85 | 27.11 | 26.73 | 26.95 | - | -0.74% | 3,312 |
| Aug 14, 2025 | 26.85 | 27.15 | 26.75 | 27.15 | - | 0.63% | 1,121 |
| Aug 13, 2025 | 27.55 | 27.64 | 26.98 | 26.98 | - | -1.28% | 3,974 |
| Aug 12, 2025 | 27.27 | 27.43 | 26.98 | 27.33 | - | 0.77% | 7,783 |
| Aug 11, 2025 | 26.94 | 27.74 | 26.74 | 27.12 | - | -1.02% | 7,353 |
| Aug 8, 2025 | 27.27 | 27.40 | 26.74 | 27.40 | - | 1.90% | 3,064 |
| Aug 7, 2025 | 25.20 | 26.89 | 25.12 | 26.89 | - | 6.92% | 6,288 |
| Aug 6, 2025 | 25.21 | 25.21 | 24.99 | 25.15 | - | -0.12% | 2,636 |
| Aug 5, 2025 | 24.42 | 25.18 | 24.00 | 25.18 | - | 4.39% | 1,539 |
| Aug 4, 2025 | 23.59 | 24.21 | 23.59 | 24.12 | - | 2.03% | 2,410 |
| Aug 1, 2025 | 23.48 | 23.88 | 23.32 | 23.64 | - | 0.30% | 699 |
| Jul 31, 2025 | 24.12 | 24.35 | 23.41 | 23.57 | - | -1.55% | 7,188 |
| Jul 30, 2025 | 24.83 | 24.83 | 23.91 | 23.94 | - | -2.09% | 4,812 |
| Jul 29, 2025 | 24.55 | 24.84 | 24.45 | 24.45 | - | 0.66% | 3,990 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.29 | 24.29 | - | -0.98% | 3,019 |
| Jul 25, 2025 | 24.84 | 25.05 | 24.49 | 24.53 | - | -1.80% | 1,770 |
| Jul 24, 2025 | 24.92 | 25.04 | 24.54 | 24.98 | - | -0.40% | 2,910 |
| Jul 23, 2025 | 25.54 | 25.94 | 25.08 | 25.08 | - | -2.79% | 5,713 |
| Jul 22, 2025 | 25.10 | 25.90 | 25.10 | 25.80 | - | 2.42% | 3,279 |
| Jul 21, 2025 | 24.29 | 25.26 | 24.29 | 25.19 | - | 5.00% | 2,104 |
| Jul 18, 2025 | 24.38 | 24.76 | 23.99 | 23.99 | - | -1.56% | 919 |
| Jul 17, 2025 | 24.99 | 25.27 | 24.32 | 24.37 | - | -2.17% | 2,509 |
| Jul 16, 2025 | 25.58 | 25.86 | 24.90 | 24.91 | - | -3.04% | 1,684 |
| Jul 15, 2025 | 25.55 | 26.09 | 25.40 | 25.69 | - | 0.35% | 3,038 |
| Jul 14, 2025 | 26.29 | 26.54 | 25.60 | 25.60 | - | -0.89% | 7,973 |
| Jul 11, 2025 | 25.20 | 25.83 | 25.20 | 25.83 | - | 3.94% | 1,980 |
| Jul 10, 2025 | 24.52 | 24.85 | 24.52 | 24.85 | - | 1.18% | 400 |
| Jul 9, 2025 | 24.40 | 24.56 | 24.25 | 24.56 | - | 0.70% | 66 |
| Jul 8, 2025 | 24.83 | 25.16 | 24.39 | 24.39 | - | -2.05% | 1,030 |
| Jul 7, 2025 | 24.26 | 24.90 | 24.25 | 24.90 | - | 0.97% | 7,948 |
| Jul 4, 2025 | 24.49 | 24.66 | 24.49 | 24.66 | - | -0.56% | 313 |
| Jul 3, 2025 | 24.36 | 24.80 | 24.36 | 24.80 | - | 3.38% | 2,350 |
| Jul 2, 2025 | 24.07 | 24.44 | 23.99 | 23.99 | - | -1.19% | 602 |
| Jul 1, 2025 | 24.02 | 24.57 | 24.02 | 24.28 | - | 2.02% | 4,505 |
| Jun 30, 2025 | 23.73 | 23.98 | 23.60 | 23.80 | - | 0.17% | 2,790 |
| Jun 27, 2025 | 24.58 | 24.82 | 23.72 | 23.76 | - | -3.49% | 1,829 |
| Jun 26, 2025 | 24.76 | 25.05 | 24.48 | 24.62 | - | 0.74% | 1,119 |