Pampa Metals Corporation (CSE:PM)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0150 (8.33%)
Jul 18, 2025, 3:55 PM EDT
Pampa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 8.33% | 308,637 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 370,366 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 293,573 |
| Jul 15, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | - | -7.89% | 565,247 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 202,563 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | -4.76% | 233,374 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.00% | 45,800 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 248,750 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 593,422 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 529,710 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 622,599 |
| Jul 3, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | - | -2.27% | 397,788 |
| Jul 2, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | - | 18.92% | 515,352 |
| Jun 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 186,750 |
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.78% | 159,500 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 64,392 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | - | 385,286 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.33% | 360,375 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 34,300 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 11,700 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 316,001 |
| Jun 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -8.33% | 205,250 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 157,300 |
| Jun 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.94% | 345,129 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 221,528 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 118,620 |
| Jun 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 23.08% | 317,572 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 245,407 |
| Jun 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 65,500 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 1,022,700 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 749,557 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 148,300 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 83,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 195,000 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 95,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 167,501 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 906,616 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 87,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 244,188 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 99,251 |
| May 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.70% | 2,493,714 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 66,500 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 129,528 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 119,400 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 39,000 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 168,000 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,500 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,500 |