Pan Global Resources Inc. (TSXV:PGZ)
Canada
· Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
May 28, 2025, 3:21 PM EDT
Pan Global Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 318,300 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 74,370 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 75,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 58,700 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 100,500 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 663,300 |
| May 16, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 396,806 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 143,900 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 179,500 |
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 652,944 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 838,325 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 50,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 235,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 59,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,000 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 89,502 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 42,849 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 103,700 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 530,500 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 109,700 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 91,000 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 48,002 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 31,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 150,500 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 199,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 94,000 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 45,500 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 136,600 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 134,000 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 13,500 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1,000 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 219,700 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 227,200 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 30,000 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,600 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 220,000 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 104,600 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 77,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 125,319 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 152,500 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 106,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 60,500 |
| Mar 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 41,000 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 60,500 |