Pan American Energy Corp. (CSE:PNRG)
Canada · Delayed Price · Currency is CAD 0.5300
+0.0400 (8.16%)
At close: Feb 27, 2026
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 8.16% | 34,246 |
| Feb 26, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -9.26% | 14,900 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.50 | 0.54 | 0.54 | -16.92% | 105,888 |
| Feb 24, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 6,000 |
| Feb 23, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | 1.49% | 54,109 |
| Feb 20, 2026 | 0.79 | 0.79 | 0.65 | 0.67 | 0.67 | -14.10% | 54,503 |
| Feb 19, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -8.24% | 7,254 |
| Feb 18, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 6.25% | 88,650 |
| Feb 17, 2026 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | -1.23% | 28,263 |
| Feb 13, 2026 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 3.85% | 38,500 |
| Feb 12, 2026 | 0.92 | 0.92 | 0.71 | 0.78 | 0.78 | -15.22% | 46,935 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 104,528 |
| Feb 10, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 48,001 |
| Feb 9, 2026 | 0.94 | 1.00 | 0.92 | 0.92 | 0.92 | 3.37% | 182,209 |
| Feb 6, 2026 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 11.25% | 65,930 |
| Feb 5, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | 3.90% | 51,600 |
| Feb 4, 2026 | 0.75 | 0.89 | 0.75 | 0.77 | 0.77 | 11.59% | 468,846 |
| Feb 3, 2026 | 0.90 | 0.98 | 0.62 | 0.69 | 0.69 | -30.30% | 166,167 |
| Feb 2, 2026 | 1.06 | 1.08 | 0.91 | 0.99 | 0.99 | -8.33% | 59,908 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 63,218 |
| Jan 29, 2026 | 1.16 | 1.20 | 1.03 | 1.11 | 1.11 | -5.13% | 258,276 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.11 | 1.17 | 1.17 | -6.40% | 46,693 |
| Jan 27, 2026 | 1.30 | 1.39 | 1.12 | 1.25 | 1.25 | -2.34% | 455,485 |
| Jan 26, 2026 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 5.79% | 411,319 |
| Jan 23, 2026 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 450,545 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 5.31% | 123,269 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 53,570 |
| Jan 20, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | -0.86% | 292,812 |
| Jan 19, 2026 | 1.15 | 1.19 | 1.10 | 1.16 | 1.16 | 5.45% | 436,902 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | 1.85% | 356,395 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 0.93% | 127,810 |
| Jan 14, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 133,010 |
| Jan 13, 2026 | 1.06 | 1.07 | 0.94 | 1.02 | 1.02 | -2.86% | 268,470 |
| Jan 12, 2026 | 1.00 | 1.11 | 1.00 | 1.05 | 1.05 | 11.70% | 566,170 |
| Jan 9, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 6.82% | 166,850 |
| Jan 8, 2026 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | - | 73,362 |
| Jan 7, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 44,619 |
| Jan 6, 2026 | 0.86 | 0.90 | 0.71 | 0.87 | 0.87 | -1.14% | 199,359 |
| Jan 5, 2026 | 0.86 | 0.95 | 0.84 | 0.88 | 0.88 | 10.00% | 714,635 |
| Jan 2, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | 2.56% | 182,978 |
| Dec 31, 2025 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 5.41% | 3,320 |
| Dec 30, 2025 | 0.70 | 0.75 | 0.68 | 0.74 | 0.74 | 5.71% | 444,949 |
| Dec 29, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 6.06% | 412,085 |
| Dec 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 2,000 |
| Dec 23, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 99,500 |
| Dec 22, 2025 | 0.60 | 0.67 | 0.56 | 0.65 | 0.65 | 12.07% | 51,583 |
| Dec 19, 2025 | 0.54 | 0.60 | 0.54 | 0.58 | 0.58 | 5.45% | 54,677 |
| Dec 18, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 1.85% | 44,000 |
| Dec 16, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 8.00% | 87,210 |
| Dec 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 30,000 |