Pangea Natural Foods Inc. (PNGAF)
OTCMKTS · Delayed Price · Currency is USD
0.2433
+0.0093 (3.97%)
Oct 29, 2025, 4:00 PM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 3.97% | 5,905 |
| Oct 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.09% | 13,321 |
| Oct 27, 2025 | 0.10 | 0.27 | 0.10 | 0.23 | 0.23 | -14.22% | 21,180 |
| Oct 24, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | -13.81% | 48,426 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.14% | 34,872 |
| Oct 22, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.16% | 19,127 |
| Oct 21, 2025 | 0.31 | 0.50 | 0.31 | 0.31 | 0.31 | 0.05% | 148,043 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.07% | 3,000 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 78.90% | 6,331 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -43.35% | 400 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 66 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 3.18% | 16,625 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.19% | 1,985 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 30.87% | 1,585 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.23% | 833 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.30% | 3,682 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |