Pangea Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	89,050
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	265,690
Oct 17, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	65,500
Oct 16, 2025	0.42	0.46	0.42	0.46	0.46	9.52%	280,005
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	-3.45%	314,271
Oct 14, 2025	0.44	0.44	0.44	0.44	0.44	-7.45%	89,891
Oct 10, 2025	0.47	0.47	0.47	0.47	0.47	5.62%	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	5.88%	129,000
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	-3.41%	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	7.50%	119,733
Sep 30, 2025	0.40	0.40	0.40	0.40	0.40	-	529,764
Sep 29, 2025	0.42	0.42	0.40	0.40	0.40	-	413,580
Sep 26, 2025	0.40	0.40	0.40	0.40	0.40	11.11%	530,500
Sep 25, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	137,833
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	467,000
Sep 23, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Sep 22, 2025	0.36	0.36	0.32	0.36	0.36	1.43%	45,251
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	0.34	0.34	0.34	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