Pangea Natural Foods Inc. (CSE:PNGA)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0100 (3.45%)
Apr 25, 2025, 3:14 PM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 25,000 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -17.14% | 500 |
| Apr 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 17, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | - | 16.67% | 6,000 |
| Apr 16, 2025 | 0.30 | 0.35 | 0.30 | 0.30 | - | 27.66% | 88,121 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.44% | 2,000 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,000 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 6,000 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 50,000 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 8,333 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 57,000 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 33,333 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 96,333 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 39,999 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,666 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 29,000 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 895 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,503 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 616 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -12.00% | 4,001 |
| Feb 20, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 28.21% | 6,353 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 18, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | - | -7.14% | 10,000 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -12.50% | 43,500 |
| Feb 13, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | -11.11% | 28,134 |