Pan American Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.69	0.70	0.57	0.57	-	-19.30%	4,700
Feb 11, 2026	0.71	0.74	0.70	0.71	0.71	1.64%	89,181
Feb 10, 2026	0.71	0.71	0.69	0.70	0.70	0.52%	43,809
Feb 9, 2026	0.65	0.72	0.65	0.70	0.70	10.38%	38,203
Feb 6, 2026	0.59	0.63	0.59	0.63	0.63	6.84%	12,254
Feb 5, 2026	0.59	0.63	0.54	0.59	0.59	3.71%	95,949
Feb 4, 2026	0.57	0.62	0.50	0.57	0.57	13.88%	206,726
Feb 3, 2026	0.68	0.75	0.48	0.50	0.50	-32.43%	218,064
Feb 2, 2026	0.85	0.85	0.65	0.74	0.74	-4.39%	117,350
Jan 30, 2026	0.81	0.84	0.77	0.77	0.77	-3.86%	18,722
Jan 29, 2026	0.92	0.92	0.78	0.81	0.81	-6.55%	69,323
Jan 28, 2026	0.90	0.95	0.85	0.86	0.86	-6.36%	62,979
Jan 27, 2026	1.00	1.03	0.83	0.92	0.92	-1.41%	344,342
Jan 26, 2026	0.97	0.97	0.89	0.93	0.93	5.95%	136,925
Jan 23, 2026	0.88	0.90	0.87	0.88	0.88	2.85%	166,154
Jan 22, 2026	0.90	0.90	0.82	0.86	0.86	3.18%	73,922
Jan 21, 2026	0.86	0.86	0.81	0.83	0.83	2.10%	47,954
Jan 20, 2026	0.89	0.89	0.80	0.81	0.81	6.60%	131,157
Jan 16, 2026	0.81	0.85	0.76	0.76	0.76	-1.93%	113,489
Jan 15, 2026	0.75	0.81	0.74	0.78	0.78	2.09%	96,563
Jan 14, 2026	0.75	0.77	0.75	0.76	0.76	4.73%	25,522
Jan 13, 2026	0.79	0.84	0.67	0.73	0.73	-4.30%	108,195
Jan 12, 2026	0.72	0.80	0.72	0.76	0.76	14.06%	173,304
Jan 9, 2026	0.64	0.68	0.64	0.67	0.67	7.64%	29,127
Jan 8, 2026	0.64	0.66	0.58	0.62	0.62	-3.05%	65,203
Jan 7, 2026	0.59	0.65	0.57	0.64	0.64	1.33%	49,333
Jan 6, 2026	0.69	0.69	0.52	0.63	0.63	-1.55%	134,177
Jan 5, 2026	0.68	0.70	0.60	0.64	0.64	11.30%	181,371
Jan 2, 2026	0.60	0.62	0.57	0.58	0.58	1.32%	41,412
Dec 31, 2025	0.57	0.58	0.56	0.57	0.57	4.78%	28,046
Dec 30, 2025	0.50	0.55	0.47	0.54	0.54	8.97%	61,265
Dec 29, 2025	0.47	0.52	0.47	0.50	0.50	5.77%	42,127
Dec 26, 2025	0.49	0.49	0.46	0.47	0.47	-2.10%	21,436
Dec 24, 2025	0.49	0.49	0.47	0.48	0.48	-0.68%	15,345
Dec 23, 2025	0.49	0.50	0.47	0.48	0.48	-2.36%	28,883
Dec 22, 2025	0.46	0.50	0.40	0.50	0.50	19.10%	86,356
Dec 19, 2025	0.40	0.44	0.40	0.42	0.42	7.45%	45,023
Dec 18, 2025	0.34	0.39	0.34	0.39	0.39	8.23%	36,132
Dec 17, 2025	0.31	0.38	0.31	0.36	0.36	-10.49%	13,582
Dec 16, 2025	0.35	0.40	0.35	0.40	0.40	11.13%	34,783
Dec 15, 2025	0.36	0.36	0.33	0.36	0.36	7.19%	40,443
Dec 12, 2025	0.35	0.36	0.32	0.34	0.34	4.16%	9,146
Dec 11, 2025	0.36	0.36	0.32	0.32	0.32	-9.35%	2,504
Dec 10, 2025	0.32	0.36	0.32	0.36	0.36	-	14,405
Dec 9, 2025	0.30	0.36	0.30	0.36	0.36	-	4,918
Dec 8, 2025	0.30	0.36	0.30	0.36	0.36	5.03%	10,015
Dec 5, 2025	0.36	0.36	0.34	0.34	0.34	2.18%	10,605
Dec 4, 2025	0.31	0.33	0.29	0.33	0.33	20.51%	47,354
Dec 3, 2025	0.27	0.27	0.27	0.27	0.27	-10.91%	900
Dec 2, 2025	0.30	0.33	0.30	0.31	0.31	-5.52%	1,344