Pan American Energy Corp. (CSE:PNRG)
Canada · Delayed Price · Currency is CAD 0.1700
-0.0150 (-8.11%)
Oct 30, 2026, 12:56 PM EDT
Pan American Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 14,500 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 11,500 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 20,000 |
| Oct 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 10,500 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,222 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 7,600 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 129,000 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,000 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 4,500 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 8,100 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 30,000 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | - | 58,290 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 49,000 |
| Oct 9, 2026 | 0.23 | 0.23 | 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 |