Pan American Energy Corp. (PAANF)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
+0.0460 (29.87%)
May 28, 2025, 11:18 AM EDT
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.67% | 1,489 |
| May 27, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -1.37% | 41,195 |
| May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,909 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.39% | 100 |
| May 21, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -21.27% | 2,312 |
| May 20, 2025 | 0.16 | 0.24 | 0.16 | 0.23 | 0.23 | 8.88% | 12,299 |
| May 19, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 6,637 |
| May 16, 2025 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | 7.84% | 24,072 |
| May 15, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -0.49% | 12,629 |
| May 14, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -0.73% | 730 |
| May 13, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -8.20% | 969 |
| May 12, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 24.97% | 55,473 |
| May 9, 2025 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | 12.50% | 3,603 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71 |
| May 7, 2025 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | 6.67% | 5,145 |
| 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 |