Skip to main content
Pan American Energy Corp. (CSE:PNRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
+0.090 (17.65%)
Feb 21, 2025, 2:58 PM EST

Pan American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.490.600.490.60-17.65%46,000
Feb 20, 20250.590.590.480.51--17.74%11,915
Feb 19, 20250.670.670.560.62--4.62%8,285
Feb 18, 20250.600.700.600.65-25.00%53,136
Feb 14, 20250.500.520.500.52-30.00%12,500
Feb 13, 20250.400.400.400.40--16.67%1,080
Feb 12, 20250.480.480.480.48--4.00%1,000
Feb 11, 20250.420.500.410.50-28.21%7,000
Feb 10, 20250.390.390.390.39--11,200
Feb 7, 20250.360.390.360.39-11.43%32,750
Feb 6, 20250.300.350.280.35-18.64%116,000
Feb 5, 20250.380.380.300.30--28.05%31,520
Feb 4, 20250.400.420.350.41--2.38%9,020
Feb 3, 20250.390.450.390.42-5.00%34,543
Jan 31, 20250.300.500.300.40-35.59%114,217
Jan 30, 20250.340.340.300.30-28.26%22,499
Jan 29, 20250.220.300.220.23-9.52%88,315
Jan 28, 20250.210.210.210.21--10,500
Jan 27, 20250.180.220.180.21-20.00%25,401
Jan 24, 20250.180.180.180.18---
Jan 23, 20250.170.180.160.18-9.37%5,836
Jan 22, 20250.170.170.160.16--5.88%8,000
Jan 21, 20250.180.180.170.17--5.56%2,500
Jan 20, 20250.180.180.180.18-2.86%6,500
Jan 17, 20250.160.180.160.18-16.67%4,500
Jan 16, 20250.160.160.150.15--11.76%2,000
Jan 15, 20250.190.200.170.17--41,544
Jan 14, 20250.190.200.170.17--10.53%4,500
Jan 13, 20250.170.230.170.19-11.76%7,500
Jan 10, 20250.200.200.170.17--19,500
Jan 9, 20250.170.170.170.17--1,550
Jan 8, 20250.200.200.170.17--10.53%21,315
Jan 7, 20250.200.200.190.19--2.56%7,500
Jan 6, 20250.190.200.180.20-21.88%45,020
Jan 3, 20250.180.180.160.16-14.29%6,140
Jan 2, 20250.150.150.140.14--24,250
Dec 31, 20240.140.160.140.14-7.69%60,902
Dec 30, 20240.110.130.110.13-23.81%33,000
Dec 27, 20240.120.120.110.11--22.22%8,600
Dec 24, 20240.140.140.140.14-17.39%500
Dec 23, 20240.140.140.120.12--4.17%11,500
Dec 20, 20240.120.120.120.12--2,001
Dec 19, 20240.120.120.120.12--2,014
Dec 18, 20240.140.140.120.12--14.29%8,700
Dec 17, 20240.110.140.110.14-21.74%4,579
Dec 16, 20240.110.120.110.12-15.00%16,410
Dec 13, 20240.130.140.100.10--28.57%259,500
Dec 12, 20240.180.180.140.14--20.00%29,540
Dec 11, 20240.180.180.180.18---
Dec 10, 20240.170.180.170.18-2.94%15,500
Dec 9, 20240.170.170.170.17-6.25%5,030
Dec 6, 20240.160.160.160.16---
Dec 5, 20240.180.180.150.16--11.11%46,150
Dec 4, 20240.180.180.180.18-2.86%3,100
Dec 3, 20240.180.190.180.18-2.94%21,269
Dec 2, 20240.180.190.170.17--5.56%67,620
Nov 29, 20240.220.230.180.18--18.18%48,100
Nov 28, 20240.230.230.220.22--8.33%5,001
Nov 27, 20240.210.240.210.24--5.88%7,001
Nov 26, 20240.200.260.190.26-37.84%20,021
Nov 25, 20240.200.210.190.19-2.78%10,702
Nov 22, 20240.230.230.180.18--5.26%22,200
Nov 21, 20240.240.240.170.19--24.00%131,387
Nov 20, 20240.250.250.250.25-6.38%10,070
Nov 19, 20240.200.300.200.24-11.90%35,403
Nov 18, 20240.190.210.190.21-10.53%33,543
Nov 15, 20240.210.250.180.19--24.00%191,053
Nov 14, 20240.250.250.230.25--3,700
Nov 13, 20240.350.350.250.25--37.50%118,397
Nov 12, 20240.450.450.400.40--1,000
Nov 11, 20240.400.400.400.40--11.11%1,500
Nov 8, 20240.450.450.450.45--700
Nov 7, 20240.450.450.450.45--2,300
Nov 6, 20240.450.450.450.45--3,900
Nov 5, 20240.450.450.450.45---
Nov 4, 20240.450.450.450.45--100
Nov 1, 20240.450.450.450.45--800
Oct 31, 20240.450.450.450.45-12.50%150
Oct 30, 20240.450.450.400.40--1,100
Oct 29, 20240.450.450.400.40--2,600
Oct 28, 20240.400.400.400.40--11.11%1,000
Oct 25, 20240.400.450.400.45--4,400
Oct 24, 20240.450.450.450.45--1,830
Oct 23, 20240.450.450.450.45-28.57%10,100
Oct 22, 20240.400.400.350.35--22.22%2,200
Oct 21, 20240.400.450.400.45-12.50%2,205
Oct 18, 20240.400.400.350.40--4,750
Oct 17, 20240.400.400.400.40--12,100
Oct 16, 20240.450.450.400.40--11.11%700
Oct 15, 20240.450.450.450.45--1,182
Oct 11, 20240.450.450.450.45--600
Oct 10, 20240.450.450.450.45--100
Oct 9, 20240.450.450.450.45---
Oct 8, 20240.400.500.400.45-12.50%14,500
Oct 7, 20240.400.400.400.40---
Oct 4, 20240.400.450.400.40--2,600
Oct 3, 20240.450.450.400.40--11.11%4,161
Oct 2, 20240.450.450.450.45--10.00%1,400
Oct 1, 20240.500.500.500.50--123
Sep 30, 20240.400.500.400.50--550