Pangea Natural Foods Inc. (CSE:PNGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.3900
+0.0400 (11.43%)
Oct 31, 2025, 1:43 PM EDT

Pangea Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.330.350.330.350.35-178,500
Oct 29, 20250.330.360.330.350.35-2.78%12,400
Oct 28, 20250.330.370.320.360.369.09%282,100
Oct 27, 20250.390.390.320.330.33-8.33%68,497
Oct 24, 20250.440.440.360.360.36-15.29%202,678
Oct 23, 20250.440.440.410.430.43-5.56%132,130
Oct 22, 20250.430.450.420.450.454.65%110,600
Oct 21, 20250.450.450.430.430.43-89,050
Oct 20, 20250.430.430.430.430.43-2.27%265,690
Oct 17, 20250.440.440.440.440.44-4.35%65,500
Oct 16, 20250.420.460.420.460.469.52%280,005
Oct 15, 20250.420.420.420.420.42-3.45%314,271
Oct 14, 20250.440.440.440.440.44-7.45%89,891
Oct 10, 20250.470.470.470.470.475.62%355,665
Oct 9, 20250.440.450.430.450.45-1.11%156,333
Oct 8, 20250.450.460.430.450.455.88%129,000
Oct 7, 20250.430.430.430.430.43-3.41%135,500
Oct 6, 20250.470.470.440.440.44-5.38%132,900
Oct 3, 20250.460.480.440.470.473.33%139,200
Oct 2, 20250.430.450.430.450.454.65%255,500
Oct 1, 20250.420.430.410.430.437.50%119,733
Sep 30, 20250.400.400.400.400.40-529,764
Sep 29, 20250.420.420.400.400.40-413,580
Sep 26, 20250.400.400.400.400.4011.11%530,500
Sep 25, 20250.360.380.360.360.362.86%137,833
Sep 24, 20250.350.350.350.350.35-1.41%467,000
Sep 23, 20250.360.360.360.360.36--
Sep 22, 20250.360.360.320.360.361.43%45,251
Sep 19, 20250.350.350.350.350.35-16,500
Sep 18, 20250.360.360.320.350.352.94%101,500
Sep 17, 20250.340.340.340.340.34--
Sep 16, 20250.340.340.340.340.34--
Sep 15, 20250.340.340.340.340.34-2.86%101,500
Sep 12, 20250.350.350.350.350.35-16,667
Sep 11, 20250.330.350.330.350.35-2.78%1,750
Sep 10, 20250.350.360.350.360.36-24,500
Sep 9, 20250.350.360.350.360.36-14,500
Sep 8, 20250.360.370.360.360.36-2.70%42,000
Sep 5, 20250.340.370.330.370.372.78%39,000
Sep 4, 20250.360.360.360.360.369.09%29,080
Sep 3, 20250.310.330.310.330.33-5.71%31,199
Sep 2, 20250.350.350.350.350.35-37,000
Aug 29, 20250.320.350.320.350.359.37%29,500
Aug 28, 20250.320.330.280.320.32-3.03%56,367
Aug 27, 20250.310.330.310.330.33-3,000
Aug 26, 20250.330.330.330.330.33--
Aug 25, 20250.320.330.320.330.33-2.94%22,375
Aug 22, 20250.340.340.340.340.34--
Aug 21, 20250.310.340.310.340.34-1.45%39,000
Aug 20, 20250.300.350.300.350.3515.00%92,000