Pangenomic Health Inc. (CSE:NARA)
Canada
· Delayed Price · Currency is CAD 0.445
+0.125 (39.06%)
Mar 4, 2026, 3:14 PM EST
Pangenomic Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 39.06% | 3,701 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -8.57% | 33,810 |
| Feb 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -29.29% | 2,040 |
| Feb 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.21% | 1,074 |
| Feb 11, 2026 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | -10.38% | 2,471 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 2,100 |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,440 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 15,100 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -15.52% | 9,501 |
| Jan 26, 2026 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 11.54% | 6,022 |
| Jan 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,100 |
| Jan 19, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 8,696 |
| Jan 16, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -9.09% | 26,000 |
| Jan 15, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 23,518 |
| Jan 14, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -10.17% | 1,014 |
| Jan 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 15.69% | 8,000 |
| Jan 12, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -15.00% | 19,932 |
| Jan 9, 2026 | 0.70 | 0.71 | 0.60 | 0.60 | 0.60 | 5.26% | 68,888 |
| Jan 8, 2026 | 0.66 | 0.66 | 0.55 | 0.57 | 0.57 | 17.53% | 32,500 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 2,969 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 500 |
| Jan 5, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 16,654 |
| Jan 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 20.88% | 7,000 |
| Dec 31, 2025 | 0.59 | 0.59 | 0.46 | 0.46 | 0.46 | -26.61% | 47,256 |
| Dec 29, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | 16.98% | 35,074 |
| Dec 24, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -17.19% | 7,000 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.59 | 0.64 | 0.64 | -5.88% | 25,110 |
| Dec 22, 2025 | 0.66 | 0.68 | 0.62 | 0.68 | 0.68 | -20.00% | 10,088 |
| Dec 19, 2025 | 0.80 | 1.00 | 0.80 | 0.85 | 0.85 | 37.10% | 8,494 |
| Dec 16, 2025 | 0.65 | 0.80 | 0.62 | 0.62 | 0.62 | -3.13% | 29,068 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -13.51% | 7,131 |
| Dec 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | 3,520 |
| Dec 10, 2025 | 0.80 | 0.90 | 0.78 | 0.78 | 0.78 | 20.00% | 23,140 |
| Dec 4, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | -18.75% | 10,627 |
| Dec 3, 2025 | 0.70 | 0.81 | 0.70 | 0.80 | 0.80 | 14.29% | 36,001 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.70 | 0.70 | 0.70 | -30.00% | 15,428 |
| Dec 1, 2025 | 0.74 | 1.00 | 0.74 | 1.00 | 1.00 | 35.14% | 3,000 |
| Nov 25, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | - | 18,211 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -12.94% | 6,950 |
| Nov 21, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -15.00% | 5,401 |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 14,538 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 3,353 |
| Nov 14, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 37,500 |
| Nov 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | 14,500 |
| Nov 12, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.30% | 34,390 |
| Nov 11, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 33,330 |
| Nov 10, 2025 | 1.02 | 1.08 | 0.92 | 1.00 | 1.00 | - | 41,126 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 5,000 |
| Nov 6, 2025 | 0.98 | 1.05 | 0.97 | 0.99 | 0.99 | -1.00% | 64,555 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | 350 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,012 |
| Nov 3, 2025 | 1.08 | 1.23 | 1.08 | 1.20 | 1.20 | - | 14,620 |
| Oct 31, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 12,400 |
| Oct 30, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | 5,025 |
| Oct 29, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 25,215 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.08 | 1.18 | 1.18 | 5.36% | 79,403 |
| Oct 27, 2025 | 1.06 | 1.17 | 1.03 | 1.12 | 1.12 | 2.75% | 55,798 |
| Oct 24, 2025 | 1.06 | 1.10 | 1.01 | 1.09 | 1.09 | 11.22% | 16,400 |
| Oct 23, 2025 | 1.23 | 1.28 | 0.75 | 0.98 | 0.98 | -16.95% | 451,429 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.15 | 1.18 | 1.18 | -15.71% | 141,587 |
| Oct 21, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | -11.39% | 5,822 |
| Oct 20, 2025 | 1.67 | 1.70 | 1.42 | 1.58 | 1.58 | 5.33% | 236,465 |
| Oct 17, 2025 | 1.48 | 1.63 | 1.48 | 1.50 | 1.50 | 1.35% | 36,024 |
| Oct 16, 2025 | 1.63 | 1.70 | 1.40 | 1.48 | 1.48 | 13.85% | 248,692 |
| Oct 15, 2025 | 1.95 | 2.03 | 1.30 | 1.30 | 1.30 | -35.00% | 115,826 |
| Oct 14, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -3.38% | 20,601 |
| Oct 10, 2025 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | -3.72% | 19,303 |
| Oct 9, 2025 | 2.01 | 2.15 | 1.94 | 2.15 | 2.15 | 8.04% | 118,741 |
| Oct 8, 2025 | 2.24 | 2.24 | 1.92 | 1.99 | 1.99 | -6.13% | 108,187 |
| Oct 7, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | -3.64% | 18,167 |
| Oct 6, 2025 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | - | 27,278 |
| Oct 3, 2025 | 2.05 | 2.20 | 2.01 | 2.20 | 2.20 | 10.00% | 60,410 |
| Oct 2, 2025 | 2.11 | 2.15 | 1.90 | 2.00 | 2.00 | -6.98% | 43,285 |
| Oct 1, 2025 | 2.23 | 2.23 | 2.10 | 2.15 | 2.15 | -2.27% | 125,009 |
| Sep 30, 2025 | 2.23 | 2.25 | 1.93 | 2.20 | 2.20 | -1.79% | 83,775 |
| Sep 29, 2025 | 2.37 | 2.37 | 2.16 | 2.24 | 2.24 | -0.44% | 138,112 |
| Sep 26, 2025 | 2.29 | 2.29 | 2.18 | 2.25 | 2.25 | -0.88% | 118,992 |
| Sep 25, 2025 | 2.37 | 2.37 | 2.20 | 2.27 | 2.27 | -1.30% | 159,800 |
| Sep 24, 2025 | 2.40 | 2.45 | 2.20 | 2.30 | 2.30 | -2.13% | 138,248 |
| Sep 23, 2025 | 2.42 | 2.57 | 2.25 | 2.35 | 2.35 | -1.67% | 143,485 |
| Sep 22, 2025 | 2.28 | 2.40 | 2.23 | 2.39 | 2.39 | 11.16% | 236,797 |
| Sep 19, 2025 | 2.10 | 2.25 | 2.10 | 2.15 | 2.15 | - | 83,270 |
| Sep 18, 2025 | 2.22 | 2.23 | 2.14 | 2.15 | 2.15 | -4.02% | 82,400 |
| Sep 17, 2025 | 2.17 | 2.35 | 2.17 | 2.24 | 2.24 | 2.28% | 53,556 |
| Sep 16, 2025 | 2.25 | 2.32 | 2.19 | 2.19 | 2.19 | -2.67% | 75,377 |
| Sep 15, 2025 | 2.26 | 2.35 | 2.15 | 2.25 | 2.25 | 7.14% | 143,824 |
| Sep 12, 2025 | 2.25 | 2.30 | 2.10 | 2.10 | 2.10 | -6.67% | 171,476 |
| Sep 11, 2025 | 2.23 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 192,435 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.16 | 2.28 | 2.28 | -2.56% | 119,342 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.24 | 2.34 | 2.34 | -0.85% | 148,903 |
| Sep 8, 2025 | 2.44 | 2.45 | 2.30 | 2.36 | 2.36 | -1.67% | 152,923 |
| Sep 5, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | 1.27% | 127,619 |
| Sep 4, 2025 | 2.39 | 2.40 | 2.18 | 2.37 | 2.37 | - | 110,471 |