Pan American Energy Corp. (CSE:PNRG)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
Aug 28, 2026, 9:30 AM EST
Pan American Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 5,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,500 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,020 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,331 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,500 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 9.52% | 15,500 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -12.50% | 28,550 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,050 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 29,014 |
| Aug 10, 2026 | 0.31 | 0.31 | 0.21 | 0.23 | 0.23 | -23.33% | 66,328 |
| Aug 7, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 9,500 |
| Aug 6, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 12.28% | 2,500 |
| Aug 5, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 23,500 |
| Aug 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 13.46% | 7,000 |
| Jul 31, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -14.75% | 18,500 |
| Jul 30, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 8.93% | 6,500 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 7,000 |
| Jul 28, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 5,000 |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 22,000 |
| Jul 24, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 6,500 |
| Jul 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 10,500 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 21,626 |
| Jul 21, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 8,000 |
| 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 |