Pangea Natural Foods Inc. (CSE:PNGA)
Canada · Delayed Price · Currency is CAD 0.4400
-0.0050 (-1.12%)
Oct 10, 2025, 9:49 AM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 19,665 |
| 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 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 125,500 |
| Aug 18, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 17,300 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 23,500 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 39,000 |
| Aug 13, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 5.08% | 4,533 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 55,500 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 29,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 52,500 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |