Pangea Natural Foods Inc. (CSE:PNGA)
 0.3900
 +0.0400 (11.43%)
  Oct 31, 2025, 1:43 PM EDT
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 |