Pangea Natural Foods Inc. (CSE:PNGA)
Canada · Delayed Price · Currency is CAD 0.3500
+0.0300 (9.38%)
Aug 29, 2025, 3:22 PM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 7.81% | 17,000 |
| Aug 28, 2025 | 0.32 | 0.33 | 0.28 | 0.32 | - | -3.03% | 56,367 |
| Aug 27, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | - | 3,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -2.94% | 22,375 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Aug 21, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | -1.45% | 39,000 |
| Aug 20, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 15.00% | 92,000 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -9.09% | 125,500 |
| Aug 18, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 4.76% | 17,300 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 23,500 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | - | 1.61% | 39,000 |
| Aug 13, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | 5.08% | 4,533 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | - | -1.67% | 55,500 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 29,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | - | - | 52,500 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 41,400 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 1,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 8,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 23,333 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 8,500 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 1,100 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 10,000 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 10,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | 3.57% | 53,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -3.45% | 54,500 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | -1.69% | 14,500 |
| Jul 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 4,000 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | -1.67% | 18,043 |
| Jul 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | -1.64% | 10,399 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 27, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | -1.61% | 22,500 |
| Jun 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 803 |
| Jun 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 30,000 |
| Jun 24, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | - | -5.88% | 109,092 |
| Jun 23, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | - | - | 22,091 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 18,000 |