Pan American Energy Corp. (CSE:PNRG)
Canada · Delayed Price · Currency is CAD 0.5850
+0.1050 (21.88%)
Oct 29, 2025, 10:42 AM EDT
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 21.87% | 7,784 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 8,500 |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 5,218 |
| Oct 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -19.35% | 5,508 |
| Oct 22, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 14,500 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 14.55% | 3,450 |
| Oct 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 3,010 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 1,000 |
| Oct 16, 2025 | 0.50 | 0.57 | 0.48 | 0.50 | 0.50 | -3.85% | 10,700 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.52 | 0.52 | 0.52 | -14.75% | 20,499 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 9, 2025 | 0.69 | 0.70 | 0.61 | 0.61 | 0.61 | -6.15% | 9,000 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -7.14% | 12,000 |
| Oct 7, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 16.67% | 12,000 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -7.69% | 2,000 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 1, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 18,500 |
| Sep 30, 2025 | 0.52 | 0.65 | 0.52 | 0.65 | 0.65 | -7.14% | 2,611 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 18, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 48,000 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 9.37% | 19,000 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 12, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | - | 8,000 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12.28% | 2,100 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -18.57% | 2,500 |
| Sep 5, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 16.67% | 6,501 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | 20.00% | 15,536 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,000 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | 4,000 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -3.23% | 64,019 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -11.43% | 7,500 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 25, 2025 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | - | 43,721 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 500 |
| Aug 21, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 12,040 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |