Pan American Silver Corp. (NQ: PAAS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.23	16.23	15.84	15.86	1,210,290	-0.22(-1.39%)
May 30, 2018	16.04	16.26	16.04	16.08	813,125	+0.14(+0.90%)
May 29, 2018	15.51	16.05	15.43	15.94	1,858,821	-0.22(-1.39%)
May 25, 2018		16.16	16.16	16.16	0	-0.48(-2.86%)
May 24, 2018	16.37	16.66	16.29	16.64	1,556,037	+0.39(+2.43%)
May 23, 2018	15.98	16.31	15.98	16.24	1,273,927	+0.12(+0.72%)
May 22, 2018	16.24	16.36	16.11	16.12	1,382,989	-0.05(-0.33%)
May 21, 2018	15.86	16.19	15.54	16.18	1,322,986	+0.40(+2.53%)
May 18, 2018	15.64	15.88	15.64	15.78	1,320,194	+0.08(+0.51%)
May 17, 2018	15.62	15.75	15.60	15.70	960,163	+0.04(+0.23%)
May 16, 2018	15.51	15.78	15.43	15.66	999,993	+0.22(+1.45%)
May 15, 2018	15.43	15.62	15.34	15.44	1,372,195	-0.38(-2.38%)
May 14, 2018	16.35	16.38	15.72	15.82	1,528,418	-0.38(-2.32%)
May 11, 2018	16.33	16.77	16.17	16.19	1,856,865	-0.01(-0.05%)
May 10, 2018	15.55	16.45	15.31	16.20	4,144,478	+1.55(+10.56%)
May 09, 2018	14.70	14.78	14.55	14.65	857,591	-0.02(-0.12%)
May 08, 2018	14.64	14.74	14.46	14.67	1,061,769	-0.02(-0.12%)
May 07, 2018	14.78	14.83	14.67	14.69	720,397	-0.13(-0.85%)
May 04, 2018	14.80	14.91	14.77	14.81	690,115	-0.04(-0.24%)
May 03, 2018	14.89	15.00	14.78	14.85	630,505	+0.10(+0.67%)
May 02, 2018	14.63	15.09	14.57	14.75	1,747,414	+0.29(+1.98%)
May 01, 2018	14.32	14.49	14.23	14.46	1,077,537	+0.04(+0.31%)
Apr 30, 2018	14.70	14.70	14.28	14.42	2,082,486	-0.62(-4.10%)
Apr 27, 2018	14.94	15.06	14.87	15.04	804,629	+0.12(+0.78%)
Apr 26, 2018	14.97	15.07	14.89	14.92	995,394	-0.05(-0.36%)
Apr 25, 2018	14.94	15.16	14.87	14.97	1,042,454	-0.21(-1.36%)
Apr 24, 2018	15.12	15.23	15.06	15.18	1,057,837	+0.07(+0.47%)
Apr 23, 2018	15.23	15.26	14.99	15.11	1,632,901	-0.37(-2.37%)
Apr 20, 2018	15.54	15.60	15.27	15.48	1,539,179	-0.18(-1.14%)
Apr 19, 2018	15.55	15.69	15.38	15.65	1,785,658	+0.26(+1.68%)
Apr 18, 2018	15.24	15.65	15.22	15.39	2,089,952	+0.36(+2.38%)
Apr 17, 2018	14.85	15.10	14.83	15.04	909,745	+0.14(+0.96%)
Apr 16, 2018	14.96	14.96	14.80	14.89	790,456	+0.02(+0.12%)
Apr 13, 2018	14.80	15.04	14.68	14.88	1,159,902	+0.24(+1.65%)
Apr 12, 2018	14.59	14.75	14.38	14.63	1,387,284	-0.17(-1.15%)
Apr 11, 2018	14.69	15.10	14.62	14.80	2,261,575	+0.34(+2.35%)
Apr 10, 2018	14.34	14.57	14.25	14.46	1,204,626	+0.18(+1.25%)
Apr 09, 2018	14.20	14.38	14.00	14.29	980,933	+0.08(+0.57%)
Apr 06, 2018	14.38	14.44	14.19	14.21	732,168	-0.10(-0.69%)
Apr 05, 2018	14.12	14.34	14.09	14.30	780,940	+0.04(+0.25%)
Apr 04, 2018	14.32	14.38	14.19	14.27	599,322	+0.08(+0.57%)
Apr 03, 2018	14.44	14.44	14.04	14.19	1,209,918	-0.32(-2.22%)
Apr 02, 2018	14.53	14.72	14.45	14.51	1,033,849	+0.06(+0.43%)
Mar 29, 2018		14.45	14.45	14.45	0	+0.23(+1.64%)
Mar 28, 2018	14.27	14.45	14.14	14.21	1,006,150	-0.13(-0.87%)
Mar 27, 2018	14.24	14.43	14.12	14.34	1,098,905	-0.04(-0.25%)
Mar 26, 2018	14.54	14.67	14.35	14.38	1,099,679	-0.11(-0.74%)
Mar 23, 2018	14.32	14.65	14.22	14.48	1,751,646	+0.47(+3.32%)
Mar 22, 2018	14.05	14.19	13.90	14.02	955,987	-0.02(-0.13%)
Mar 21, 2018	13.64	14.10	13.61	14.04	1,365,768	+0.55(+4.05%)
Mar 20, 2018	13.65	13.72	13.34	13.49	2,074,017	-0.29(-2.08%)
Mar 19, 2018	13.70	13.84	13.58	13.78	1,192,497	+0.05(+0.39%)
Mar 16, 2018	13.83	13.93	13.63	13.72	3,476,681	-0.08(-0.58%)
Mar 15, 2018	13.96	14.06	13.78	13.80	1,088,096	-0.31(-2.22%)
Mar 14, 2018	14.25	14.34	14.10	14.12	1,140,646	-0.12(-0.82%)
Mar 13, 2018	14.18	14.29	14.04	14.23	906,152	+0.15(+1.08%)
Mar 12, 2018	13.83	14.12	13.77	14.08	1,183,681	+0.19(+1.35%)
Mar 09, 2018	13.76	14.03	13.70	13.89	1,043,525	-0.01(-0.06%)
Mar 08, 2018	13.71	13.92	13.49	13.90	1,053,362	+0.24(+1.77%)
Mar 07, 2018			13.59	13.66	1,157,363	-0.21(-1.55%)
Mar 06, 2018	13.88	14.13	13.83	13.87	1,865,416	+0.26(+1.91%)
Mar 05, 2018	13.62	13.72	13.50	13.61	1,384,277	-0.10(-0.72%)
Mar 02, 2018	13.83	14.14	13.66	13.71	1,443,572	+0.01(+0.10%)