Pan American Energy Corp. (CSE:PNRG)
Canada · Delayed Price · Currency is CAD 0.6100
-0.0400 (-6.15%)
Oct 9, 2025, 2:48 PM EDT
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.69 | 0.70 | 0.61 | 0.61 | 0.61 | -6.15% | 9,000 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -7.14% | 12,000 |
| Oct 7, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 16.67% | 12,000 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -7.69% | 2,000 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 1, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 18,500 |
| Sep 30, 2025 | 0.52 | 0.65 | 0.52 | 0.65 | 0.65 | -7.14% | 2,611 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 18, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 48,000 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 9.37% | 19,000 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 12, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | - | 8,000 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12.28% | 2,100 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -18.57% | 2,500 |
| Sep 5, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 16.67% | 6,501 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | 20.00% | 15,536 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,000 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | 4,000 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -3.23% | 64,019 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -11.43% | 7,500 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 25, 2025 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | - | 43,721 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 500 |
| Aug 21, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 12,040 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 3,040 |
| Aug 15, 2025 | 0.62 | 0.70 | 0.61 | 0.70 | 0.70 | 9.37% | 5,000 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 16.36% | 10,804 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 13,000 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 500 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.41% | 4,350 |
| Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26% | 6,500 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 5, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 14.00% | 11,124 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,820 |