Pangea Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.39	0.33	0.33	0.33	-1.49%	192,731
Dec 4, 2025	0.32	0.35	0.32	0.34	0.34	-4.29%	115,200
Dec 3, 2025	0.37	0.37	0.35	0.35	0.35	-6.67%	36,500
Dec 2, 2025	0.37	0.41	0.37	0.38	0.38	1.35%	204,168
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	18,117
Nov 28, 2025	0.36	0.38	0.33	0.37	0.37	-1.35%	125,000
Nov 27, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	20,000
Nov 26, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	13,700
Nov 25, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	31,500
Nov 24, 2025	0.39	0.39	0.36	0.38	0.38	-2.56%	29,500
Nov 21, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	19,000
Nov 20, 2025	0.39	0.39	0.36	0.38	0.38	5.56%	72,250
Nov 19, 2025	0.32	0.38	0.32	0.36	0.36	10.77%	56,000
Nov 18, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	19,934
Nov 17, 2025	0.32	0.33	0.32	0.33	0.33	-	41,000
Nov 14, 2025	0.33	0.34	0.33	0.33	0.33	-	51,500
Nov 13, 2025	0.33	0.34	0.32	0.33	0.33	-	86,000
Nov 12, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	91,000
Nov 11, 2025	0.36	0.36	0.34	0.34	0.34	-8.11%	59,000
Nov 10, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	90,500
Nov 7, 2025	0.36	0.37	0.36	0.37	0.37	-3.95%	81,500
Nov 6, 2025	0.39	0.40	0.37	0.38	0.38	-3.80%	110,500
Nov 5, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	45,500
Nov 4, 2025	0.40	0.40	0.39	0.40	0.40	-1.23%	43,795
Nov 3, 2025	0.41	0.42	0.40	0.41	0.41	-10.00%	43,150
Oct 31, 2025	0.35	0.45	0.35	0.45	0.45	28.57%	340,000
Oct 30, 2025	0.33	0.35	0.33	0.35	0.35	-	178,500
Oct 29, 2025	0.33	0.36	0.33	0.35	0.35	-2.78%	12,400
Oct 28, 2025	0.33	0.37	0.32	0.36	0.36	9.09%	282,100
Oct 27, 2025	0.39	0.39	0.32	0.33	0.33	-8.33%	68,497
Oct 24, 2025	0.44	0.44	0.36	0.36	0.36	-15.29%	202,678
Oct 23, 2025	0.44	0.44	0.41	0.43	0.43	-5.56%	132,130
Oct 22, 2025	0.43	0.45	0.42	0.45	0.45	4.65%	110,600
Oct 21, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	89,050
Oct 20, 2025	0.43	0.45	0.42	0.44	0.44	2.33%	265,690
Oct 17, 2025	0.45	0.45	0.43	0.43	0.43	-6.52%	65,500
Oct 16, 2025	0.42	0.46	0.42	0.46	0.46	2.22%	280,005
Oct 15, 2025	0.44	0.45	0.42	0.45	0.45	-	314,271
Oct 14, 2025	0.48	0.48	0.44	0.45	0.45	-6.25%	89,891
Oct 10, 2025	0.44	0.48	0.42	0.48	0.48	7.87%	355,665
Oct 9, 2025	0.44	0.45	0.43	0.45	0.45	-1.11%	156,333
Oct 8, 2025	0.45	0.46	0.43	0.45	0.45	2.27%	129,000
Oct 7, 2025	0.44	0.45	0.42	0.44	0.44	-	135,500
Oct 6, 2025	0.47	0.47	0.44	0.44	0.44	-5.38%	132,900
Oct 3, 2025	0.46	0.48	0.44	0.47	0.47	3.33%	139,200
Oct 2, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	255,500
Oct 1, 2025	0.42	0.43	0.41	0.43	0.43	-	119,733
Sep 30, 2025	0.41	0.43	0.39	0.43	0.43	4.88%	529,764
Sep 29, 2025	0.42	0.45	0.40	0.41	0.41	2.50%	413,580
Sep 26, 2025	0.38	0.41	0.38	0.40	0.40	11.11%	530,500