Pangea Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.21	0.22	0.21	0.22	0.22	-	16,300
Jan 16, 2026	0.22	0.22	0.22	0.22	0.22	-	12,000
Jan 15, 2026	0.22	0.24	0.21	0.22	0.22	-12.00%	128,100
Jan 14, 2026	0.22	0.25	0.20	0.25	0.25	-3.85%	48,000
Jan 13, 2026	0.24	0.26	0.24	0.26	0.26	-	38,000
Jan 12, 2026	0.27	0.28	0.25	0.26	0.26	-13.33%	34,345
Jan 9, 2026	0.27	0.30	0.27	0.30	0.30	7.14%	60,000
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	10,000
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-	2,005
Jan 6, 2026	0.26	0.28	0.26	0.28	0.28	9.80%	35,000
Jan 5, 2026	0.26	0.26	0.26	0.26	0.26	-12.07%	8,500
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	5.45%	20,000
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	21,000
Dec 30, 2025	0.23	0.31	0.21	0.29	0.29	26.09%	559,002
Dec 29, 2025	0.23	0.23	0.20	0.23	0.23	-8.00%	111,166
Dec 23, 2025	0.25	0.25	0.24	0.25	0.25	2.04%	7,500
Dec 22, 2025	0.21	0.26	0.20	0.25	0.25	8.89%	166,000
Dec 19, 2025	0.24	0.24	0.22	0.23	0.23	-6.25%	58,500
Dec 17, 2025	0.24	0.26	0.23	0.24	0.24	-	155,500
Dec 16, 2025	0.26	0.28	0.24	0.24	0.24	-14.29%	80,750
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	-	7,000
Dec 12, 2025	0.27	0.28	0.25	0.28	0.28	-9.68%	137,000
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	23,724
Dec 10, 2025	0.31	0.31	0.28	0.30	0.30	-16.67%	35,100
Dec 9, 2025	0.36	0.36	0.33	0.36	0.36	-	35,000
Dec 8, 2025	0.36	0.36	0.33	0.36	0.36	9.09%	58,217
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