Pan American Energy Corp. (PAANF)
OTCMKTS
· Delayed Price · Currency is USD
0.1668
+0.0168 (11.20%)
May 7, 2025, 3:51 PM EDT
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -20.17% | 12,208 |
| May 5, 2025 | 0.23 | 0.23 | 0.15 | 0.19 | 0.19 | 22.89% | 5,242 |
| May 2, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -19.14% | 11,005 |
| May 1, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -17.78% | 14,914 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.22% | 8,492 |
| Apr 29, 2025 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | 9.76% | 1,450 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 632 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.95% | 112 |
| Apr 24, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | 25.41% | 1,875 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -19.57% | 2,091 |
| Apr 22, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 19.12% | 1,733 |
| Apr 21, 2025 | 0.26 | 0.28 | 0.16 | 0.19 | 0.19 | -29.76% | 33,268 |
| Apr 17, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 18.49% | 9,895 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.01% | 6,476 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -11.81% | 20,736 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.21 | 0.28 | 0.28 | 33.73% | 23,871 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.74% | 7,920 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.21 | 0.21 | 0.21 | 1.82% | 22,154 |
| Apr 9, 2025 | 0.22 | 0.26 | 0.21 | 0.21 | 0.21 | -15.80% | 15,228 |
| Apr 8, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 12.93% | 14,319 |
| Apr 7, 2025 | 0.25 | 0.30 | 0.22 | 0.22 | 0.22 | -4.35% | 27,474 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 2,257 |
| Apr 3, 2025 | 0.25 | 0.34 | 0.23 | 0.23 | 0.23 | -11.43% | 39,262 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.68% | 832 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -14.03% | 14,778 |
| Mar 31, 2025 | 0.31 | 0.35 | 0.31 | 0.31 | 0.31 | 5.05% | 11,717 |
| Mar 28, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -10.58% | 1,382 |
| Mar 27, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 9.25% | 2,993 |
| Mar 26, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.73% | 3,463 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.05% | 585 |
| Mar 24, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 1.03% | 3,551 |
| Mar 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -7.91% | 18,218 |
| Mar 20, 2025 | 0.29 | 0.32 | 0.23 | 0.32 | 0.32 | 17.22% | 3,205 |
| Mar 19, 2025 | 0.26 | 0.30 | 0.22 | 0.27 | 0.27 | 1.98% | 20,479 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 1,121 |
| Mar 17, 2025 | 0.22 | 0.32 | 0.22 | 0.27 | 0.27 | -1.82% | 10,866 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.22 | 0.28 | 0.28 | -3.85% | 4,397 |
| Mar 13, 2025 | 0.32 | 0.32 | 0.23 | 0.29 | 0.29 | 11.17% | 1,306 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 28.57% | 1,206 |
| Mar 11, 2025 | 0.20 | 0.33 | 0.20 | 0.20 | 0.20 | -13.15% | 988 |
| Mar 10, 2025 | 0.35 | 0.35 | 0.23 | 0.23 | 0.23 | -13.71% | 10,074 |
| Mar 7, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | 2.69% | 4,281 |
| Mar 6, 2025 | 0.27 | 0.36 | 0.26 | 0.26 | 0.26 | -23.15% | 13,483 |
| Mar 5, 2025 | 0.38 | 0.40 | 0.34 | 0.34 | 0.34 | 14.68% | 1,950 |
| Mar 4, 2025 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 5.73% | 13,236 |
| Mar 3, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -14.15% | 3,184 |
| Feb 28, 2025 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | -4.41% | 5,917 |
| Feb 27, 2025 | 0.35 | 0.40 | 0.25 | 0.34 | 0.34 | -15.00% | 46,628 |
| Feb 26, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | 6.61% | 2,071 |
| Feb 25, 2025 | 0.46 | 0.46 | 0.38 | 0.38 | 0.38 | 5.04% | 38,235 |