Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	11,932
Mar 27, 2026	0.58	0.58	0.53	0.53	0.53	-	2,000
Mar 26, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	16,500
Mar 25, 2026	0.58	0.60	0.54	0.55	0.55	-6.78%	44,750
Mar 24, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	35,186
Mar 23, 2026	0.55	0.55	0.55	0.55	0.55	7.84%	1,000
Mar 20, 2026	0.54	0.57	0.51	0.51	0.51	-5.56%	29,000
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	30,039
Mar 18, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	4,525
Mar 17, 2026	0.56	0.60	0.56	0.57	0.57	5.56%	24,500
Mar 16, 2026	0.60	0.62	0.54	0.54	0.54	-6.90%	63,567
Mar 13, 2026	0.60	0.70	0.58	0.58	0.58	1.75%	40,528
Mar 12, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	11,000
Mar 11, 2026	0.63	0.63	0.62	0.62	0.62	-	20,000
Mar 10, 2026	0.61	0.63	0.60	0.62	0.62	5.08%	150,833
Mar 9, 2026	0.57	0.59	0.50	0.59	0.59	1.72%	44,057
Mar 6, 2026	0.59	0.62	0.57	0.58	0.58	-1.69%	70,500
Mar 5, 2026	0.56	0.61	0.55	0.59	0.59	7.27%	136,500
Mar 4, 2026	0.49	0.56	0.48	0.55	0.55	18.28%	70,500
Mar 3, 2026	0.44	0.47	0.44	0.47	0.47	3.33%	22,619
Mar 2, 2026	0.52	0.52	0.45	0.45	0.45	-15.09%	35,025
Feb 27, 2026	0.50	0.53	0.50	0.53	0.53	8.16%	34,246
Feb 26, 2026	0.52	0.52	0.48	0.49	0.49	-9.26%	14,900
Feb 25, 2026	0.65	0.65	0.50	0.54	0.54	-16.92%	105,888
Feb 24, 2026	0.67	0.68	0.65	0.65	0.65	-4.41%	6,000
Feb 23, 2026	0.69	0.69	0.65	0.68	0.68	1.49%	54,109
Feb 20, 2026	0.79	0.79	0.65	0.67	0.67	-14.10%	54,503
Feb 19, 2026	0.82	0.82	0.78	0.78	0.78	-8.24%	7,254