Skip to main content
Pangea Wellness Inc. (CSE:PNGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
-0.005 (-1.49%)
Dec 5, 2025, 3:55 PM EST

Pangea Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.440.450.430.450.45-1.11%156,333
Oct 8, 20250.450.460.430.450.452.27%129,000
Oct 7, 20250.440.450.420.440.44-135,500
Oct 6, 20250.470.470.440.440.44-5.38%132,900
Oct 3, 20250.460.480.440.470.473.33%139,200
Oct 2, 20250.430.450.430.450.454.65%255,500
Oct 1, 20250.420.430.410.430.43-119,733
Sep 30, 20250.410.430.390.430.434.88%529,764
Sep 29, 20250.420.450.400.410.412.50%413,580
Sep 26, 20250.380.410.380.400.4011.11%530,500
Sep 25, 20250.360.380.360.360.362.86%137,833
Sep 24, 20250.350.350.320.350.35-1.41%467,000
Sep 22, 20250.360.360.320.360.361.43%45,251
Sep 19, 20250.350.350.350.350.35-16,500
Sep 18, 20250.360.360.320.350.352.94%8,987
Sep 15, 20250.350.350.330.340.34-2.86%101,500
Sep 12, 20250.350.350.350.350.35-16,667
Sep 11, 20250.330.350.330.350.35-2.78%1,750
Sep 10, 20250.350.360.350.360.36-24,500
Sep 9, 20250.350.360.350.360.36-14,500
Sep 8, 20250.360.370.360.360.36-2.70%42,000
Sep 5, 20250.340.370.330.370.372.78%39,000
Sep 4, 20250.360.360.360.360.369.09%29,080
Sep 3, 20250.310.330.310.330.33-5.71%31,199
Sep 2, 20250.350.350.350.350.35-37,000
Aug 29, 20250.320.350.320.350.359.37%29,500
Aug 28, 20250.320.330.280.320.32-3.03%56,367
Aug 27, 20250.310.330.310.330.33-3,000
Aug 25, 20250.320.330.320.330.33-2.94%22,375
Aug 21, 20250.310.340.310.340.34-1.45%39,000
Aug 20, 20250.300.350.300.350.3515.00%92,000
Aug 19, 20250.320.320.300.300.30-9.09%125,500
Aug 18, 20250.300.330.300.330.334.76%17,300
Aug 15, 20250.320.320.320.320.32-23,500
Aug 14, 20250.320.320.290.320.321.61%39,000
Aug 13, 20250.310.330.310.310.315.08%4,533
Aug 12, 20250.280.300.270.300.30-1.67%55,500
Aug 11, 20250.280.300.280.300.30-29,000
Aug 7, 20250.300.300.270.300.30-52,500
Jul 25, 20250.280.300.280.300.30-41,400
Jul 24, 20250.300.300.300.300.303.45%1,000
Jul 22, 20250.290.290.290.290.29-8,000
Jul 21, 20250.290.290.290.290.29-23,333
Jul 18, 20250.280.290.280.290.29-8,500
Jul 17, 20250.290.290.290.290.29-1,100
Jul 15, 20250.290.290.290.290.29-10,000
Jul 11, 20250.290.290.290.290.29-10,000
Jul 9, 20250.290.310.290.290.293.57%53,000
Jul 8, 20250.280.280.270.280.28-3.45%54,500
Jul 7, 20250.280.290.280.290.29-1.69%14,500
Jul 4, 20250.280.300.280.300.30-4,000
Jul 3, 20250.280.300.280.300.30-1.67%18,043
Jul 2, 20250.270.300.270.300.30-1.64%10,399
Jun 27, 20250.280.310.280.310.31-1.61%22,500
Jun 26, 20250.310.310.310.310.31-803
Jun 25, 20250.310.310.310.310.31-3.13%30,000
Jun 24, 20250.310.340.300.320.32-5.88%109,092
Jun 23, 20250.330.340.310.340.34-22,091
Jun 19, 20250.340.340.340.340.34-18,000
Jun 16, 20250.320.340.320.340.349.68%34,033