Pan American Energy Corp. (CSE:PNRG)
Canada
· Delayed Price · Currency is CAD 0.4200
-0.0100 (-2.33%)
Mar 31, 2025, 3:16 PM EST
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | - | -2.33% | 16,450 |
| Mar 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3.61% | 500 |
| Mar 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.35% | 16,004 |
| Mar 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 6.25% | 8,500 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33.33% | 4,000 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.26% | 2,500 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 10, 2025 | 0.47 | 0.47 | 0.29 | 0.29 | - | -41.24% | 6,493 |
| Mar 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 6, 2025 | 0.38 | 0.50 | 0.38 | 0.49 | - | 7.78% | 21,200 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 5,000 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 2,115 |
| Feb 28, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 16.67% | 4,500 |
| Feb 27, 2025 | 0.50 | 0.50 | 0.39 | 0.39 | - | -33.90% | 5,639 |
| Feb 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 5,357 |
| Feb 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 11.11% | 30,102 |
| Feb 24, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | - | -10.00% | 10,683 |
| Feb 21, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | - | 17.65% | 46,000 |
| Feb 20, 2025 | 0.59 | 0.59 | 0.48 | 0.51 | - | -17.74% | 11,915 |
| Feb 19, 2025 | 0.67 | 0.67 | 0.56 | 0.62 | - | -4.62% | 8,285 |
| Feb 18, 2025 | 0.60 | 0.70 | 0.60 | 0.65 | - | 25.00% | 53,136 |
| Feb 14, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 30.00% | 12,500 |
| Feb 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -16.67% | 1,080 |
| Feb 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.00% | 1,000 |
| Feb 11, 2025 | 0.42 | 0.50 | 0.41 | 0.50 | - | 28.21% | 7,000 |
| Feb 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 11,200 |
| Feb 7, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | - | 11.43% | 32,750 |
| Feb 6, 2025 | 0.30 | 0.35 | 0.28 | 0.35 | - | 18.64% | 116,000 |
| Feb 5, 2025 | 0.38 | 0.38 | 0.30 | 0.30 | - | -28.05% | 31,520 |
| Feb 4, 2025 | 0.40 | 0.42 | 0.35 | 0.41 | - | -2.38% | 9,020 |
| Feb 3, 2025 | 0.39 | 0.45 | 0.39 | 0.42 | - | 5.00% | 34,543 |
| Jan 31, 2025 | 0.30 | 0.50 | 0.30 | 0.40 | - | 35.59% | 114,217 |
| Jan 30, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | - | 28.26% | 22,499 |
| Jan 29, 2025 | 0.22 | 0.30 | 0.22 | 0.23 | - | 9.52% | 88,315 |
| Jan 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 10,500 |
| Jan 27, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | - | 20.00% | 25,401 |
| Jan 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jan 23, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.37% | 5,836 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 8,000 |
| Jan 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 2,500 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 6,500 |