Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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