Pangea Natural Foods Inc. (CSE:PNGA)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0150 (7.32%)
Mar 26, 2025, 1:24 PM EST
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12.50% | 2,666 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 6, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | - | 11,166 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -11.11% | 11,333 |
| Feb 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 928 |
| Jan 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jan 30, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 12.50% | 49,166 |
| Jan 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -27.27% | 11,666 |
| Jan 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 166 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.27 | 0.33 | - | 22.22% | 35,000 |
| Jan 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12.50% | 18,883 |
| Jan 21, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 14.29% | 28,333 |
| Jan 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jan 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |