Pan American Silver Corp. (FRA:PA2)
Germany · Delayed Price · Currency is EUR 23.94
-0.51 (-2.09%)
At close: Jul 30, 2025, 10:00 PM CET
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | -0.38% | - |
| Jul 31, 2025 | 24.12 | 24.35 | 23.41 | 23.57 | - | -1.55% | 27,663 |
| Jul 30, 2025 | 24.83 | 24.83 | 23.91 | 23.94 | - | -2.09% | 5,049 |
| 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 |
| Jun 25, 2025 | 24.66 | 24.79 | 24.29 | 24.44 | - | 1.75% | 3,950 |
| Jun 24, 2025 | 24.61 | 24.61 | 24.02 | 24.02 | - | -3.65% | 945 |
| Jun 23, 2025 | 25.11 | 25.11 | 24.93 | 24.93 | - | -0.24% | 89 |
| Jun 20, 2025 | 24.87 | 25.50 | 24.50 | 24.99 | - | -1.73% | 2,052 |
| Jun 19, 2025 | 25.22 | 25.43 | 25.07 | 25.43 | - | -0.31% | 484 |
| Jun 18, 2025 | 25.54 | 25.54 | 25.22 | 25.51 | - | 0.04% | 2,106 |
| Jun 17, 2025 | 25.26 | 25.53 | 25.20 | 25.50 | - | 2.00% | 1,848 |
| Jun 16, 2025 | 25.36 | 25.46 | 24.91 | 25.00 | - | 0.08% | 3,408 |
| Jun 13, 2025 | 25.01 | 25.53 | 24.98 | 24.98 | - | -0.16% | 1,617 |
| Jun 12, 2025 | 25.20 | 25.28 | 24.11 | 25.02 | - | 1.13% | 2,026 |
| Jun 11, 2025 | 25.10 | 25.17 | 24.74 | 24.74 | - | -0.76% | 3,538 |
| Jun 10, 2025 | 25.88 | 25.95 | 24.69 | 24.93 | - | -3.30% | 16,371 |
| Jun 9, 2025 | 25.32 | 25.99 | 25.32 | 25.78 | - | 2.50% | 8,040 |
| Jun 6, 2025 | 25.24 | 25.62 | 24.79 | 25.15 | - | 1.13% | 8,211 |
| Jun 5, 2025 | 23.44 | 25.12 | 23.44 | 24.87 | - | 6.88% | 9,553 |
| Jun 4, 2025 | 23.18 | 23.27 | 23.06 | 23.27 | - | 2.02% | 2,401 |
| Jun 3, 2025 | 22.32 | 22.84 | 22.32 | 22.81 | - | -0.74% | 2,748 |
| Jun 2, 2025 | 21.45 | 23.00 | 21.45 | 22.98 | - | 7.48% | 14,771 |
| May 30, 2025 | 21.18 | 21.38 | 21.10 | 21.38 | - | -0.19% | 2,772 |
| May 29, 2025 | 21.38 | 21.80 | 21.28 | 21.42 | - | -0.28% | 263 |
| May 28, 2025 | 21.24 | 21.50 | 21.24 | 21.48 | - | 0.14% | 1,177 |
| May 27, 2025 | 21.02 | 21.45 | 21.02 | 21.45 | - | -0.09% | 1,281 |
| May 26, 2025 | 21.44 | 21.48 | 21.30 | 21.47 | - | 0.85% | 2,318 |