Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	0.13	0.13	0.11	0.12	0.12	-8.67%	19,154
Jan 2, 2025	0.10	0.13	0.10	0.13	0.13	28.74%	28,141
Dec 31, 2024	0.11	0.11	0.09	0.10	0.10	-0.35%	95,123
Dec 30, 2024	0.07	0.10	0.07	0.10	0.10	24.81%	165,550
Dec 27, 2024	0.07	0.09	0.07	0.08	0.08	-5.88%	17,611
Dec 26, 2024	0.07	0.10	0.07	0.09	0.09	16.44%	23,614
Dec 24, 2024	0.07	0.10	0.07	0.07	0.07	-12.89%	11,303
Dec 23, 2024	0.08	0.09	0.07	0.08	0.08	0.12%	28,447
Dec 20, 2024	0.08	0.09	0.07	0.08	0.08	17.56%	26,266
Dec 19, 2024	0.09	0.09	0.07	0.07	0.07	-16.24%	16,854
Dec 18, 2024	0.10	0.10	0.08	0.09	0.09	-1.16%	14,888
Dec 17, 2024	0.07	0.10	0.07	0.09	0.09	0.23%	3,797
Dec 16, 2024	0.12	0.13	0.07	0.09	0.09	-16.29%	25,398
Dec 13, 2024	0.10	0.13	0.08	0.10	0.10	2.50%	54,445
Dec 12, 2024	0.13	0.13	0.10	0.10	0.10	-21.51%	85,233
Dec 11, 2024	0.13	0.13	0.13	0.13	0.13	-1.01%	12,801
Dec 10, 2024	0.12	0.13	0.12	0.13	0.13	1.74%	43,134
Dec 9, 2024	0.12	0.13	0.12	0.13	0.13	-0.75%	60,161
Dec 6, 2024	0.12	0.13	0.12	0.13	0.13	5.11%	19,256
Dec 5, 2024	0.13	0.13	0.11	0.12	0.12	-6.55%	76,165
Dec 4, 2024	0.15	0.15	0.13	0.13	0.13	8.13%	28,691
Dec 3, 2024	0.13	0.15	0.12	0.12	0.12	4.26%	57,439
Dec 2, 2024	0.12	0.15	0.12	0.12	0.12	-18.02%	57,890
Nov 29, 2024	0.15	0.17	0.14	0.14	0.14	-20.05%	30,951
Nov 27, 2024	0.19	0.19	0.15	0.18	0.18	-0.36%	11,115
Nov 26, 2024	0.12	0.18	0.12	0.18	0.18	25.88%	14,453
Nov 25, 2024	0.07	0.18	0.07	0.14	0.14	-4.70%	76,269
Nov 22, 2024	0.20	0.20	0.08	0.15	0.15	0.41%	27,867
Nov 21, 2024	0.16	0.20	0.12	0.15	0.15	-11.97%	70,650
Nov 20, 2024	0.16	0.18	0.16	0.17	0.17	-1.13%	24,060
Nov 19, 2024	0.14	0.24	0.14	0.17	0.17	12.07%	38,573
Nov 18, 2024	0.25	0.25	0.13	0.15	0.15	9.41%	51,924
Nov 15, 2024	0.02	0.15	0.02	0.14	0.14	-30.76%	2,977
Nov 14, 2024	0.16	0.25	0.16	0.20	0.20	-7.91%	27,977
Nov 13, 2024	0.25	0.30	0.18	0.22	0.22	-25.73%	81,659
Nov 12, 2024	0.26	0.40	0.26	0.29	0.29	-9.53%	7,198
Nov 11, 2024	0.30	0.37	0.26	0.32	0.32	6.67%	18,542
Nov 8, 2024	0.32	0.32	0.30	0.30	0.30	-	11,034
Nov 7, 2024	0.29	0.30	0.29	0.30	0.30	4.71%	9,183
Nov 6, 2024	0.32	0.32	0.25	0.29	0.29	14.14%	7,369
Nov 5, 2024	0.31	0.32	0.25	0.25	0.25	-20.82%	9,430
Nov 4, 2024	0.30	0.32	0.30	0.32	0.32	2.79%	7,444
Nov 1, 2024	0.31	0.32	0.30	0.31	0.31	-4.81%	3,728
Oct 31, 2024	0.32	0.32	0.30	0.32	0.32	2.86%	1,192
Oct 30, 2024	0.30	0.32	0.29	0.32	0.32	2.27%	7,620
Oct 29, 2024	0.32	0.33	0.29	0.31	0.31	1.32%	9,141
Oct 28, 2024	0.33	0.33	0.28	0.30	0.30	1.33%	9,400
Oct 25, 2024	0.33	0.33	0.30	0.30	0.30	-	9,651
Oct 24, 2024	0.33	0.33	0.30	0.30	0.30	-9.47%	6,115
Oct 23, 2024	0.27	0.33	0.27	0.33	0.33	23.20%	5,057
Oct 22, 2024	0.28	0.30	0.27	0.27	0.27	-0.37%	13,378
Oct 21, 2024	0.25	0.30	0.25	0.27	0.27	-3.57%	13,836
Oct 18, 2024	0.31	0.31	0.25	0.28	0.28	-7.89%	9,940
Oct 17, 2024	0.29	0.31	0.25	0.30	0.30	9.95%	26,203
Oct 16, 2024	0.28	0.29	0.27	0.28	0.28	-4.66%	6,750
Oct 15, 2024	0.29	0.29	0.28	0.29	0.29	-	11,262
Oct 14, 2024	0.27	0.29	0.27	0.29	0.29	-	4,475
Oct 11, 2024	0.30	0.30	0.28	0.29	0.29	-1.53%	12,287
Oct 10, 2024	0.30	0.31	0.29	0.29	0.29	1.90%	8,091
Oct 9, 2024	0.34	0.34	0.28	0.29	0.29	-10.80%	1,036
Oct 8, 2024	0.30	0.37	0.28	0.32	0.32	16.76%	14,084
Oct 7, 2024	0.25	0.37	0.25	0.28	0.28	-7.50%	2,511
Oct 4, 2024	0.25	0.35	0.25	0.30	0.30	2.04%	6,294
Oct 3, 2024	0.34	0.37	0.28	0.29	0.29	-9.54%	24,470
Oct 2, 2024	0.26	0.37	0.26	0.33	0.33	-6.34%	1,074
Oct 1, 2024	0.31	0.35	0.30	0.35	0.35	3.82%	3,989
Sep 30, 2024	0.33	0.36	0.32	0.33	0.33	-4.37%	5,003
Sep 27, 2024	0.38	0.38	0.31	0.35	0.35	-2.10%	13,095
Sep 26, 2024	0.30	0.36	0.26	0.36	0.36	8.51%	2,841
Sep 25, 2024	0.38	0.40	0.24	0.33	0.33	-12.27%	18,670
Sep 24, 2024	0.35	0.40	0.35	0.38	0.38	7.14%	5,735
Sep 23, 2024	0.30	0.40	0.28	0.35	0.35	-4.76%	7,218
Sep 20, 2024	0.48	0.48	0.30	0.37	0.37	5.15%	11,743
Sep 19, 2024	0.30	0.37	0.30	0.35	0.35	-3.32%	20,989
Sep 18, 2024	0.38	0.38	0.35	0.36	0.36	-2.03%	4,870
Sep 17, 2024	0.30	0.37	0.30	0.37	0.37	23.00%	33,926
Sep 16, 2024	0.48	0.48	0.28	0.30	0.30	-24.62%	4,771
Sep 13, 2024	0.40	0.48	0.30	0.40	0.40	22.46%	11,784
Sep 12, 2024	0.32	0.41	0.30	0.33	0.33	-23.35%	13,209
Sep 11, 2024	0.50	0.50	0.31	0.42	0.42	-15.20%	11,666
Sep 10, 2024	0.43	0.50	0.27	0.50	0.50	15.21%	6,934
Sep 9, 2024	0.27	0.43	0.27	0.43	0.43	18.26%	29,844
Sep 6, 2024	0.43	0.43	0.37	0.37	0.37	-15.20%	881
Sep 5, 2024	0.32	0.43	0.30	0.43	0.43	13.88%	6,600
Sep 4, 2024	0.33	0.40	0.32	0.38	0.38	2.95%	4,626
Sep 3, 2024	0.32	0.42	0.31	0.37	0.37	-7.84%	4,454
Aug 30, 2024	0.36	0.43	0.35	0.40	0.40	-0.50%	41,295
Aug 29, 2024	0.27	0.40	0.27	0.40	0.40	14.18%	10,621
Aug 28, 2024	0.35	0.43	0.26	0.35	0.35	6.17%	32,319
Aug 27, 2024	0.35	0.40	0.30	0.33	0.33	-4.87%	23,960
Aug 26, 2024	0.28	0.39	0.28	0.35	0.35	-12.75%	7,482
Aug 23, 2024	0.38	0.40	0.30	0.40	0.40	8.78%	18,150
Aug 22, 2024	0.27	0.44	0.27	0.37	0.37	0.74%	32,475
Aug 21, 2024	0.39	0.45	0.37	0.37	0.37	-23.96%	27,601
Aug 20, 2024	0.47	0.61	0.39	0.48	0.48	-5.88%	9,591
Aug 19, 2024	0.61	0.61	0.43	0.51	0.51	-15.00%	31,087
Aug 16, 2024	0.43	0.60	0.43	0.60	0.60	17.63%	8,793
Aug 15, 2024	0.56	0.56	0.50	0.51	0.51	-8.10%	4,402
Aug 14, 2024	0.45	0.61	0.45	0.56	0.56	23.33%	12,556
Aug 13, 2024	0.37	0.61	0.37	0.45	0.45	-8.16%	4,873