Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	12,540
Jul 17, 2026	0.36	0.36	0.31	0.31	0.31	-11.43%	12,000
Jul 16, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	10,600
Jul 15, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	6,000
Jul 14, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	11,000
Jul 13, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	36,066
Jul 10, 2026	0.40	0.44	0.40	0.42	0.42	10.53%	10,000
Jul 9, 2026	0.36	0.41	0.36	0.38	0.38	8.57%	30,240
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-	9,500
Jul 7, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	29,477
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	1,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	7,500
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	2,000
Jun 30, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	3,968
Jun 29, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	4,500
Jun 26, 2026	0.32	0.32	0.32	0.32	0.32	-	3,540
Jun 25, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	3,000
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	11.29%	2,858
Jun 23, 2026	0.31	0.31	0.30	0.31	0.31	-6.06%	32,500
Jun 22, 2026	0.34	0.34	0.33	0.33	0.33	-	7,000
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	500
Jun 17, 2026	0.30	0.31	0.30	0.31	0.31	7.02%	20,900
Jun 16, 2026	0.28	0.30	0.28	0.29	0.29	3.64%	31,000
Jun 15, 2026	0.33	0.34	0.28	0.28	0.28	-15.38%	35,000
Jun 12, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	8,500
Jun 11, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	3,000
Jun 10, 2026	0.34	0.34	0.33	0.34	0.34	-	11,500
Jun 9, 2026	0.39	0.39	0.33	0.34	0.34	-12.82%	13,000
Jun 8, 2026	0.35	0.39	0.34	0.39	0.39	11.43%	5,002
Jun 5, 2026	0.39	0.39	0.35	0.35	0.35	-11.39%	8,900
Jun 4, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	8,000
Jun 3, 2026	0.38	0.40	0.38	0.40	0.40	-	4,310
Jun 2, 2026	0.40	0.40	0.29	0.40	0.40	2.56%	99,650
Jun 1, 2026	0.41	0.41	0.39	0.39	0.39	5.41%	13,605
May 29, 2026	0.39	0.41	0.37	0.37	0.37	-2.63%	30,000
May 28, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	14,600
May 27, 2026	0.41	0.41	0.40	0.40	0.40	-	13,057
May 26, 2026	0.47	0.47	0.40	0.40	0.40	-13.98%	116,600
May 25, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	7,500
May 22, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	6,000
May 21, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	12,500
May 20, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	10,000
May 19, 2026	0.48	0.48	0.47	0.47	0.47	-5.10%	8,000
May 15, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	17,000
May 14, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	9,000
May 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,620
May 12, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	21,000
May 11, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	9,510
May 8, 2026	0.52	0.54	0.52	0.54	0.54	5.88%	7,500
May 7, 2026	0.49	0.51	0.49	0.51	0.51	-8.93%	5,002