Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.58	0.58	0.53	0.56	0.56	-	7,000
May 5, 2026	0.56	0.56	0.48	0.56	0.56	1.82%	19,200
May 4, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	35,501
May 1, 2026	0.50	0.52	0.50	0.52	0.52	11.83%	8,550
Apr 30, 2026	0.51	0.53	0.42	0.47	0.47	-5.10%	32,400
Apr 29, 2026	0.50	0.50	0.49	0.49	0.49	4.26%	17,000
Apr 28, 2026	0.54	0.54	0.47	0.47	0.47	-9.62%	37,500
Apr 27, 2026	0.59	0.60	0.52	0.52	0.52	-7.14%	104,250
Apr 24, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	60,283
Apr 23, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	93,001
Apr 22, 2026	0.56	0.56	0.53	0.56	0.56	-	57,500
Apr 21, 2026	0.54	0.56	0.54	0.56	0.56	7.69%	47,500
Apr 20, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	14,780
Apr 17, 2026	0.52	0.52	0.47	0.51	0.51	-1.92%	37,000
Apr 16, 2026	0.53	0.53	0.50	0.52	0.52	-3.70%	62,000
Apr 15, 2026	0.48	0.56	0.48	0.54	0.54	17.39%	30,000
Apr 14, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	17,600
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	1,500
Apr 10, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	9,510
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