UK markets closed

Pan American Silver Corp. (0R07.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
29.43-0.23 (-0.78%)
At close: 03:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.4429.4429.4329.4329.4324,191
25 Jul 202429.6629.6629.6629.6629.6638,202
24 Jul 202431.9532.0031.9532.0032.0011,948
23 Jul 202431.4231.4231.4231.4231.423,746
22 Jul 202431.1431.1431.1431.1431.1430,708
19 Jul 202430.7730.7730.7730.7730.7720,248
18 Jul 202432.0232.0232.0232.0232.0224,018
17 Jul 202432.7332.7332.7332.7332.7350,956
16 Jul 2024------
15 Jul 202431.7731.7731.7731.7731.7727,557
12 Jul 202432.0132.0132.0132.0132.0120,508
11 Jul 2024------
10 Jul 2024------
09 Jul 202429.3929.3929.3929.3929.398,504
08 Jul 2024------
05 Jul 202429.1929.1929.1929.1929.1920,995
04 Jul 2024------
03 Jul 2024------
02 Jul 202427.2227.2326.9626.9626.9619,244
01 Jul 2024------
28 Jun 2024------
27 Jun 202427.9127.9127.9127.9127.919,015
26 Jun 2024------
25 Jun 202427.1327.1327.1327.1327.1324,918
24 Jun 202428.0028.0028.0028.0028.0014,193
21 Jun 202427.7727.7727.7727.7727.7713,230
20 Jun 202428.3428.3428.3428.3428.3427,499
19 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 2024------
13 Jun 202427.2927.3027.2927.3027.306,874
12 Jun 2024------
11 Jun 2024------
10 Jun 202427.0027.0027.0027.0027.0033,842
07 Jun 202428.1728.1727.5327.5327.5344,091
06 Jun 2024------
05 Jun 202428.0728.0728.0728.0728.0716,974
04 Jun 202428.4828.4828.2028.2028.2034,327
03 Jun 2024------
31 May 202430.4030.4630.3930.4630.4630,383
30 May 2024------
29 May 202430.6530.6530.5530.5530.5525,544
28 May 2024------
24 May 2024------
23 May 202429.0129.0129.0129.0129.0115,394
22 May 2024------
21 May 2024------
20 May 2024------
20 May 20240.1 Dividend
17 May 202429.2029.2028.8528.8528.7557,014
17 May 20240.136155 Dividend
16 May 2024------
15 May 202425.1125.1125.1125.1125.0378
14 May 202425.1125.1125.1125.1125.0336
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 202425.1125.1125.1125.1125.0376
03 May 202425.1125.1125.1125.1125.03303
02 May 202425.1625.1625.1625.1625.0721,524
01 May 2024------
30 Apr 202425.4725.4725.4725.4725.3811,019
29 Apr 202425.9825.9825.9825.9825.8910,515
26 Apr 202425.4725.4725.4725.4725.382,841
25 Apr 2024------
24 Apr 2024------
23 Apr 202425.5725.5725.4725.4725.3817,663
22 Apr 202425.1625.1625.1625.1625.0752,878
19 Apr 202426.4126.4126.4126.4126.3216,696
18 Apr 202426.2926.2926.2926.2926.2018,127
17 Apr 202426.0826.0826.0826.0825.9932,324
16 Apr 202425.1725.6025.1725.6025.5237,148
15 Apr 202426.3426.3425.7025.7025.6144,564
12 Apr 202428.0328.2027.2427.2427.1590,832
11 Apr 202425.9225.9225.9225.9225.8429,006
10 Apr 202425.9425.9425.0425.0424.9544,653
09 Apr 2024------
08 Apr 202424.3124.5224.3124.5224.4464,226
05 Apr 2024------
04 Apr 202422.6322.9822.6322.9822.9037,313
03 Apr 202422.3522.5622.3522.5322.4641,187
02 Apr 202421.2421.2421.2421.2421.1631,741
28 Mar 202420.5320.5320.5320.5320.4616,311
27 Mar 202419.5519.5519.5519.5519.4825,266
26 Mar 2024------
25 Mar 202419.2619.2619.2619.2619.1919,002
22 Mar 202418.9718.9718.9718.9718.9038,046
21 Mar 202419.5619.5619.0319.0318.9744,353
20 Mar 2024------
19 Mar 2024------
18 Mar 202419.3619.3619.3619.3619.2911,365
15 Mar 202419.4419.4419.4419.4419.378,407
14 Mar 2024------
13 Mar 202418.8519.4018.7319.4019.3322,930
12 Mar 2024------
11 Mar 202419.1119.1619.1119.1619.0916,188
08 Mar 202419.0019.0019.0019.0018.939,283
07 Mar 202418.4018.6918.4018.6918.638,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...