Pan American Silver Corp. (0R07.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 04:49PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2,841 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 25.57 | 25.57 | 25.47 | 25.47 | 25.47 | 17,663 |
| 22 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 52,878 |
| 19 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 16,696 |
| 18 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 18,127 |
| 17 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 32,324 |
| 16 Apr 2024 | 25.17 | 25.60 | 25.17 | 25.60 | 25.60 | 37,148 |
| 15 Apr 2024 | 26.34 | 26.34 | 25.70 | 25.70 | 25.70 | 44,564 |
| 12 Apr 2024 | 28.03 | 28.20 | 27.24 | 27.24 | 27.24 | 90,832 |
| 11 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 29,006 |
| 10 Apr 2024 | 25.94 | 25.94 | 25.04 | 25.04 | 25.04 | 44,653 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 24.31 | 24.52 | 24.31 | 24.52 | 24.52 | 64,226 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 22.63 | 22.98 | 22.63 | 22.98 | 22.98 | 37,313 |
| 03 Apr 2024 | 22.35 | 22.56 | 22.35 | 22.53 | 22.53 | 41,187 |
| 02 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 31,741 |
| 28 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 16,311 |
| 27 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 25,266 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19,002 |
| 22 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 38,046 |
| 21 Mar 2024 | 19.56 | 19.56 | 19.03 | 19.03 | 19.03 | 44,353 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 11,365 |
| 15 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 8,407 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 18.85 | 19.40 | 18.73 | 19.40 | 19.40 | 22,930 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 19.11 | 19.16 | 19.11 | 19.16 | 19.16 | 16,188 |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 9,283 |
| 07 Mar 2024 | 18.40 | 18.69 | 18.40 | 18.69 | 18.69 | 8,122 |
| 06 Mar 2024 | 18.18 | 18.33 | 18.18 | 18.33 | 18.33 | 86,315 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 58,323 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.135722 Dividend | |||||
| 29 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.93 | 9,313 |
| 28 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.61 | 6,750 |
| 27 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.67 | 48,520 |
| 26 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.84 | 9,996 |
| 23 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.07 | 4,589 |
| 22 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.19 | 7,757 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.64 | 10,045 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.48 | 24,734 |
| 13 Feb 2024 | 16.95 | 16.95 | 16.73 | 16.76 | 16.63 | 51,813 |
| 12 Feb 2024 | 17.66 | 17.66 | 17.53 | 17.53 | 17.39 | 17,900 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 18.05 | 18.05 | 17.73 | 17.73 | 17.59 | 22,852 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.13 | 6,691 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 18.64 | 18.70 | 18.64 | 18.70 | 18.55 | 7,424 |
| 26 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.67 | 4,181 |
| 25 Jan 2024 | 18.81 | 18.83 | 18.78 | 18.79 | 18.64 | 9,977 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 18.69 | 18.69 | 18.64 | 18.64 | 18.49 | 7,496 |
| 22 Jan 2024 | 18.36 | 18.47 | 18.36 | 18.47 | 18.32 | 12,623 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.17 | 12,297 |
| 17 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.47 | 34,634 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.87 | 12,462 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 19.00 | 20.31 | 19.00 | 20.31 | 20.15 | 3,447 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.36 | 40,709 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.16 | 17,027 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.24 | 39,673 |
| 13 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.24 | 6,540 |
| 12 Dec 2023 | 19.92 | 19.93 | 19.92 | 19.93 | 19.77 | 8,111 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *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.