Pan American Energy Corp. (CSE:PNRG)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0400 (-17.39%)
Oct 9, 2026, 3:59 PM EST
Pan American Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -17.39% | 90,939 |
| Oct 8, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 16,000 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 49,000 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 25,046 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 29,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 500 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.69% | 24,500 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 5,000 |
| Sep 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 16.28% | 25,500 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 4,500 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -17.31% | 45,530 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 6,010 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 6,000 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 8,500 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 10,050 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 117,000 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 4,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 6,500 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 22,500 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 17,000 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,400 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| 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 |