Pangea Natural Foods Inc. (CSE:PNGA)
Canada · Delayed Price · Currency is CAD 0.3500
0.00 (0.00%)
Sep 19, 2025, 3:52 PM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 16,500 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | 2.94% | 101,500 |
| Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 15, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 101,500 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 16,667 |
| Sep 11, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -2.78% | 1,750 |
| Sep 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 24,500 |
| Sep 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 14,500 |
| Sep 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 42,000 |
| Sep 5, 2025 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 2.78% | 39,000 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.09% | 29,080 |
| Sep 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -5.71% | 31,199 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 37,000 |
| Aug 29, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.37% | 29,500 |
| Aug 28, 2025 | 0.32 | 0.33 | 0.28 | 0.32 | 0.32 | -3.03% | 56,367 |
| Aug 27, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 3,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.94% | 22,375 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 21, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -1.45% | 39,000 |
| Aug 20, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 15.00% | 92,000 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 125,500 |
| Aug 18, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 17,300 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 23,500 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 39,000 |
| Aug 13, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 5.08% | 4,533 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 55,500 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 29,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 52,500 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 41,400 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 1,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 23,333 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 8,500 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,100 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |