Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.49	0.49	0.49	0.49	-	-	6,510
Apr 9, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	10,424
Apr 8, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	36,500
Apr 7, 2026	0.59	0.59	0.52	0.52	0.52	-11.86%	29,000
Apr 6, 2026	0.59	0.59	0.59	0.59	0.59	-	12,000
Apr 2, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	45,753
Apr 1, 2026	0.58	0.60	0.58	0.58	0.58	7.41%	15,500
Mar 31, 2026	0.52	0.56	0.52	0.54	0.54	5.88%	13,530
Mar 30, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	11,932
Mar 27, 2026	0.58	0.58	0.53	0.53	0.53	-	2,000
Mar 26, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	16,500
Mar 25, 2026	0.58	0.60	0.54	0.55	0.55	-6.78%	44,750
Mar 24, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	35,186
Mar 23, 2026	0.55	0.55	0.55	0.55	0.55	7.84%	1,000
Mar 20, 2026	0.54	0.57	0.51	0.51	0.51	-5.56%	29,000
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	30,039
Mar 18, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	4,525
Mar 17, 2026	0.56	0.60	0.56	0.57	0.57	5.56%	24,500
Mar 16, 2026	0.60	0.62	0.54	0.54	0.54	-6.90%	63,567
Mar 13, 2026	0.60	0.70	0.58	0.58	0.58	1.75%	40,528
Mar 12, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	11,000
Mar 11, 2026	0.63	0.63	0.62	0.62	0.62	-	20,000
Mar 10, 2026	0.61	0.63	0.60	0.62	0.62	5.08%	150,833
Mar 9, 2026	0.57	0.59	0.50	0.59	0.59	1.72%	44,057
Mar 6, 2026	0.59	0.62	0.57	0.58	0.58	-1.69%	70,500
Mar 5, 2026	0.56	0.61	0.55	0.59	0.59	7.27%	136,500
Mar 4, 2026	0.49	0.56	0.48	0.55	0.55	18.28%	70,500
Mar 3, 2026	0.44	0.47	0.44	0.47	0.47	3.33%	22,619
Mar 2, 2026	0.52	0.52	0.45	0.45	0.45	-15.09%	35,025
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