Skip to main content
Pangea Wellness Inc. (CSE:PNGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
-0.020 (-5.00%)
Mar 9, 2026, 1:54 PM EST

Pangea Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.380.380.38--5.00%8,421
Mar 6, 20260.380.400.360.400.408.11%311,735
Mar 5, 20260.320.380.320.370.3715.62%447,000
Mar 4, 20260.300.330.290.320.32-1.54%166,000
Mar 3, 20260.320.330.320.330.333.17%54,500
Mar 2, 20260.290.330.290.320.328.62%247,000
Feb 27, 20260.290.290.290.290.29-500
Feb 26, 20260.260.320.260.290.2916.00%1,911,500
Feb 25, 20260.240.250.210.250.25-1.96%227,500
Feb 24, 20260.250.260.240.260.262.00%144,500
Feb 23, 20260.240.250.240.250.252.04%92,666
Feb 20, 20260.250.250.250.250.25-42,000
Feb 19, 20260.250.250.250.250.25-5.77%65,000
Feb 18, 20260.260.260.250.260.26-62,000
Feb 17, 20260.240.270.240.260.26-1.89%125,000
Feb 13, 20260.210.280.190.270.2729.27%416,515
Feb 12, 20260.210.210.200.210.21-4.65%15,500
Feb 11, 20260.210.220.210.220.22-2.27%56,250
Feb 10, 20260.220.220.220.220.22-4.35%2,500
Feb 9, 20260.220.230.220.230.234.55%9,300
Feb 6, 20260.190.230.190.220.2218.92%105,650
Feb 5, 20260.200.200.180.190.19-7.50%109,230
Feb 4, 20260.190.200.190.200.208.11%34,105
Feb 3, 20260.190.200.180.190.19-9.76%101,000
Feb 2, 20260.220.220.210.210.21-14.58%7,000
Jan 30, 20260.240.250.220.240.244.35%229,069
Jan 29, 20260.200.230.200.230.2315.00%49,000
Jan 28, 20260.180.220.180.200.2014.29%151,000
Jan 27, 20260.180.190.180.180.18-7.89%77,000
Jan 26, 20260.180.210.180.190.19-34,500
Jan 23, 20260.200.200.190.190.19-9.52%26,500
Jan 22, 20260.210.210.200.210.21-4.55%53,400
Jan 21, 20260.220.220.200.220.22-2,500
Jan 20, 20260.220.220.220.220.22-6,000
Jan 19, 20260.210.220.210.220.22-16,300
Jan 16, 20260.220.220.220.220.22-12,000
Jan 15, 20260.220.240.210.220.22-12.00%128,100
Jan 14, 20260.220.250.200.250.25-3.85%48,000
Jan 13, 20260.240.260.240.260.26-38,000
Jan 12, 20260.270.280.250.260.26-13.33%34,345
Jan 9, 20260.270.300.270.300.307.14%60,000
Jan 8, 20260.280.280.280.280.28-10,000
Jan 7, 20260.280.280.280.280.28-2,005
Jan 6, 20260.260.280.260.280.289.80%35,000
Jan 5, 20260.260.260.260.260.26-12.07%8,500
Jan 2, 20260.270.290.270.290.295.45%20,000
Dec 31, 20250.290.290.280.280.28-5.17%21,000
Dec 30, 20250.230.310.210.290.2926.09%559,002
Dec 29, 20250.230.230.200.230.23-8.00%111,166
Dec 23, 20250.250.250.240.250.252.04%7,500
Dec 22, 20250.210.260.200.250.258.89%166,000
Dec 19, 20250.240.240.220.230.23-6.25%58,500
Dec 17, 20250.240.260.230.240.24-155,500
Dec 16, 20250.260.280.240.240.24-14.29%80,750
Dec 15, 20250.280.280.280.280.28-7,000
Dec 12, 20250.270.280.250.280.28-9.68%137,000
Dec 11, 20250.300.310.300.310.313.33%23,724
Dec 10, 20250.310.310.280.300.30-16.67%35,100
Dec 9, 20250.360.360.330.360.36-35,000
Dec 8, 20250.360.360.330.360.369.09%58,217
Dec 5, 20250.350.390.330.330.33-1.49%192,731
Dec 4, 20250.320.350.320.340.34-4.29%115,200
Dec 3, 20250.370.370.350.350.35-6.67%36,500
Dec 2, 20250.370.410.370.380.381.35%204,168
Dec 1, 20250.370.370.370.370.371.37%18,117
Nov 28, 20250.360.380.330.370.37-1.35%125,000
Nov 27, 20250.390.390.370.370.37-5.13%20,000
Nov 26, 20250.370.390.370.390.395.41%13,700
Nov 25, 20250.370.380.370.370.37-2.63%31,500
Nov 24, 20250.390.390.360.380.38-2.56%29,500
Nov 21, 20250.380.390.380.390.392.63%19,000
Nov 20, 20250.390.390.360.380.385.56%72,250
Nov 19, 20250.320.380.320.360.3610.77%56,000
Nov 18, 20250.330.330.320.330.33-1.52%19,934
Nov 17, 20250.320.330.320.330.33-41,000
Nov 14, 20250.330.340.330.330.33-51,500
Nov 13, 20250.330.340.320.330.33-86,000
Nov 12, 20250.330.340.320.330.33-2.94%91,000
Nov 11, 20250.360.360.340.340.34-8.11%59,000
Nov 10, 20250.370.370.360.370.371.37%90,500
Nov 7, 20250.360.370.360.370.37-3.95%81,500
Nov 6, 20250.390.400.370.380.38-3.80%110,500
Nov 5, 20250.390.400.390.400.40-1.25%45,500
Nov 4, 20250.400.400.390.400.40-1.23%43,795
Nov 3, 20250.410.420.400.410.41-10.00%43,150
Oct 31, 20250.350.450.350.450.4528.57%340,000
Oct 30, 20250.330.350.330.350.35-178,500
Oct 29, 20250.330.360.330.350.35-2.78%12,400
Oct 28, 20250.330.370.320.360.369.09%282,100
Oct 27, 20250.390.390.320.330.33-8.33%68,497
Oct 24, 20250.440.440.360.360.36-15.29%202,678
Oct 23, 20250.440.440.410.430.43-5.56%132,130
Oct 22, 20250.430.450.420.450.454.65%110,600
Oct 21, 20250.450.450.430.430.43-2.27%89,050
Oct 20, 20250.430.450.420.440.442.33%265,690
Oct 17, 20250.450.450.430.430.43-6.52%65,500
Oct 16, 20250.420.460.420.460.462.22%280,005
Oct 15, 20250.440.450.420.450.45-314,271
Oct 14, 20250.480.480.440.450.45-6.25%89,891
Oct 10, 20250.440.480.420.480.487.87%355,665