Pan American Silver Corp. (FRA:PA2)
Germany · Delayed Price · Currency is EUR 32.95
-0.32 (-0.96%)
At close: Sep 30, 2025
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 33.68 | 33.72 | 31.52 | 32.95 | 32.95 | -0.96% | - |
| Sep 29, 2025 | 33.43 | 33.94 | 33.00 | 33.27 | 33.27 | 1.34% | 55,999 |
| Sep 26, 2025 | 31.33 | 32.83 | 31.33 | 32.83 | 32.83 | 4.06% | 54,029 |
| Sep 25, 2025 | 31.27 | 32.08 | 31.18 | 31.55 | 31.55 | 1.19% | 53,048 |
| Sep 24, 2025 | 31.94 | 32.45 | 31.18 | 31.18 | 31.18 | -2.35% | 30,338 |
| Sep 23, 2025 | 31.80 | 32.50 | 31.72 | 31.93 | 31.93 | 0.85% | 7,260 |
| Sep 22, 2025 | 31.68 | 32.36 | 31.27 | 31.66 | 31.66 | 2.53% | 12,185 |
| Sep 19, 2025 | 30.00 | 30.88 | 30.00 | 30.88 | 30.88 | 3.80% | 1,407 |
| Sep 18, 2025 | 29.80 | 30.39 | 29.42 | 29.75 | 29.75 | -0.83% | 11,414 |
| Sep 17, 2025 | 30.03 | 30.29 | 29.74 | 30.00 | 30.00 | -2.12% | 12,651 |
| Sep 16, 2025 | 31.69 | 31.98 | 30.41 | 30.65 | 30.65 | -2.91% | 2,710 |
| Sep 15, 2025 | 31.12 | 32.04 | 31.12 | 31.57 | 31.57 | 0.48% | 11,662 |
| Sep 12, 2025 | 31.67 | 32.05 | 31.33 | 31.42 | 31.42 | 0.16% | 10,796 |
| Sep 11, 2025 | 31.18 | 31.38 | 30.70 | 31.37 | 31.37 | 1.72% | 2,719 |
| Sep 10, 2025 | 30.29 | 31.05 | 30.29 | 30.84 | 30.84 | 2.39% | 9,225 |
| Sep 9, 2025 | 30.53 | 30.78 | 30.10 | 30.12 | 30.12 | -1.05% | 3,767 |
| Sep 8, 2025 | 29.62 | 30.55 | 29.51 | 30.44 | 30.44 | 3.22% | 7,332 |
| Sep 5, 2025 | 28.85 | 29.53 | 28.62 | 29.49 | 29.49 | 2.40% | 10,731 |
| Sep 4, 2025 | 29.09 | 29.10 | 28.73 | 28.80 | 28.80 | -1.71% | 1,899 |
| Sep 3, 2025 | 29.39 | 29.84 | 29.20 | 29.30 | 29.30 | -0.85% | 3,437 |
| Sep 2, 2025 | 30.21 | 30.31 | 29.39 | 29.55 | 29.55 | -2.38% | 4,426 |
| Sep 1, 2025 | 29.37 | 30.47 | 29.37 | 30.27 | 30.27 | 4.74% | 5,187 |
| Aug 29, 2025 | 28.43 | 28.93 | 28.05 | 28.90 | 28.90 | 2.41% | 3,012 |
| Aug 28, 2025 | 28.30 | 28.50 | 27.80 | 28.22 | 28.22 | -0.28% | 587 |
| Aug 27, 2025 | 28.19 | 28.49 | 28.11 | 28.30 | 28.30 | 0.07% | 1,461 |
| Aug 26, 2025 | 27.98 | 28.44 | 27.91 | 28.28 | 28.28 | 1.00% | 2,821 |
| Aug 25, 2025 | 27.83 | 28.00 | 27.82 | 28.00 | 28.00 | 0.72% | 2,755 |
| Aug 22, 2025 | 27.42 | 27.80 | 27.42 | 27.80 | 27.80 | 1.46% | 1,020 |
| Aug 21, 2025 | 26.56 | 27.40 | 26.56 | 27.40 | 27.40 | 5.22% | 309 |
| Aug 20, 2025 | 26.21 | 26.31 | 25.96 | 26.04 | 26.04 | -1.62% | 1,308 |
| Aug 19, 2025 | 27.23 | 27.23 | 26.47 | 26.47 | 26.47 | -1.42% | 6,020 |
| Aug 18, 2025 | 27.15 | 27.38 | 26.85 | 26.85 | 26.85 | -0.37% | 600 |
| Aug 15, 2025 | 26.85 | 27.11 | 26.73 | 26.95 | 26.85 | -0.74% | 3,312 |
| Aug 14, 2025 | 26.85 | 27.15 | 26.75 | 27.15 | 27.05 | 0.63% | 1,121 |
| Aug 13, 2025 | 27.55 | 27.64 | 26.98 | 26.98 | 26.88 | -1.28% | 3,974 |
| Aug 12, 2025 | 27.27 | 27.43 | 26.98 | 27.33 | 27.23 | 0.77% | 7,783 |
| Aug 11, 2025 | 26.94 | 27.74 | 26.74 | 27.12 | 27.02 | -1.02% | 7,353 |
| Aug 8, 2025 | 27.27 | 27.40 | 26.74 | 27.40 | 27.30 | 1.90% | 3,064 |
| Aug 7, 2025 | 25.20 | 26.89 | 25.12 | 26.89 | 26.79 | 6.92% | 6,288 |
| Aug 6, 2025 | 25.21 | 25.21 | 24.99 | 25.15 | 25.06 | -0.12% | 2,636 |
| Aug 5, 2025 | 24.42 | 25.18 | 24.00 | 25.18 | 25.08 | 4.39% | 1,539 |
| Aug 4, 2025 | 23.59 | 24.21 | 23.59 | 24.12 | 24.03 | 2.03% | 2,410 |
| Aug 1, 2025 | 23.48 | 23.88 | 23.32 | 23.64 | 23.55 | 0.30% | 699 |
| Jul 31, 2025 | 24.12 | 24.35 | 23.41 | 23.57 | 23.48 | -1.55% | 7,188 |
| Jul 30, 2025 | 24.83 | 24.83 | 23.91 | 23.94 | 23.85 | -2.09% | 4,812 |
| Jul 29, 2025 | 24.55 | 24.84 | 24.45 | 24.45 | 24.36 | 0.66% | 3,990 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.29 | 24.29 | 24.20 | -0.98% | 3,019 |
| Jul 25, 2025 | 24.84 | 25.05 | 24.49 | 24.53 | 24.44 | -1.80% | 1,770 |
| Jul 24, 2025 | 24.92 | 25.04 | 24.54 | 24.98 | 24.89 | -0.40% | 2,910 |
| Jul 23, 2025 | 25.54 | 25.94 | 25.08 | 25.08 | 24.99 | -2.79% | 5,713 |