Pan American Energy Corp. (CSE:PNRG)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0400 (16.67%)
May 30, 2025, 12:14 PM EDT
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 30, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 16.67% | 2,000 |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 3,000 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -26.47% | 13,600 |
| May 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 20, 2025 | 0.27 | 0.34 | 0.27 | 0.34 | - | 13.33% | 15,000 |
| May 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 13,500 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -7.69% | 7,500 |
| May 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 12, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | - | 32.65% | 48,500 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 500 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 15,500 |
| May 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 18.60% | 11,100 |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -14.00% | 1,500 |
| May 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 16.28% | 2,963 |
| May 2, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | -18.87% | 16,203 |
| May 1, 2025 | 0.27 | 0.32 | 0.27 | 0.27 | - | -15.87% | 23,000 |
| Apr 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.56% | 7,000 |
| Apr 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Apr 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -8.57% | 14,000 |
| Apr 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 45.83% | 4,021 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 21, 2025 | 0.35 | 0.35 | 0.23 | 0.24 | - | -11.11% | 16,644 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -8.47% | 3,500 |
| Apr 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -16.90% | 6,000 |
| Apr 15, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 9.23% | 17,650 |
| Apr 14, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | - | -8.45% | 20,500 |
| Apr 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Apr 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Apr 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,006 |
| Apr 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 16.39% | 8,000 |
| Apr 7, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | - | -14.08% | 32,396 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 800 |
| Apr 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 20,413 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -10.13% | 1,000 |
| Apr 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -5.95% | 3,000 |
| 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 | - | - | - |