Pampa Metals Corporation (CSE:PM)
Canada
· Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
Apr 25, 2025, 11:51 AM EDT
Pampa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 20,500 |
| Apr 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 21,500 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 55,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 29,000 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 19,000 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 25,000 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 22,579 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 31,071 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 68,550 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 6,000 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 13,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 5,250 |
| Apr 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 133,145 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -3.45% | 20,500 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -9.38% | 21,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 28,600 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 91,500 |
| Mar 31, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | - | 302,447 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.25% | 207,142 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 108,980 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 102,333 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 38,000 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 94,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 15,000 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 12,266 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 47,500 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.78% | 35,921 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 61,408 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.37% | 80,701 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -5.88% | 21,500 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 40,000 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 169,281 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 40,000 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 6,667 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 201,163 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 127,593 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 54,000 |
| Feb 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 210,500 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 161,405 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 134,565 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 55,885 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 175,962 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -15.79% | 802,200 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 14, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | - | - | 614,595 |
| Feb 13, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | - | 22.58% | 838,258 |