Skip to main content
Pan American Energy Corp. (CSE:PNRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.495
+0.045 (10.00%)
At close: Dec 5, 2025

Pan American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.500.490.500.5010.00%22,000
Dec 4, 20250.400.450.400.450.45-4.26%309,000
Nov 28, 20250.470.470.470.470.47-3.09%1,000
Nov 27, 20250.490.490.490.490.4915.48%1,000
Nov 26, 20250.420.420.420.420.42-7,000
Nov 25, 20250.500.500.420.420.42-16.00%15,000
Nov 24, 20250.500.500.500.500.50-2,000
Nov 21, 20250.530.600.460.500.5026.58%119,036
Nov 17, 20250.460.460.400.400.40-26.85%20,000
Nov 14, 20250.540.540.540.540.54-3,000
Nov 13, 20250.510.540.510.540.548.00%3,000
Nov 12, 20250.500.500.500.500.508.70%11,222
Nov 11, 20250.320.460.320.460.462.22%45,000
Nov 10, 20250.490.490.450.450.45-10.00%15,669
Nov 6, 20250.470.500.470.500.5011.11%14,700
Nov 5, 20250.460.460.450.450.45-5.26%4,500
Nov 4, 20250.570.570.480.480.48-18.80%4,500
Oct 29, 20250.610.610.590.590.5921.87%7,784
Oct 27, 20250.500.500.480.480.48-2.04%8,500
Oct 24, 20250.490.490.490.490.49-2.00%5,218
Oct 23, 20250.510.510.500.500.50-19.35%5,508
Oct 22, 20250.620.650.620.620.62-1.59%14,500
Oct 21, 20250.630.630.630.630.6314.55%3,450
Oct 20, 20250.550.550.550.550.55-1.79%3,010
Oct 17, 20250.560.560.560.560.5612.00%1,000
Oct 16, 20250.500.570.480.500.50-3.85%10,700
Oct 15, 20250.650.650.520.520.52-14.75%20,499
Oct 9, 20250.690.700.610.610.61-6.15%9,000
Oct 8, 20250.660.660.620.650.65-7.14%12,000
Oct 7, 20250.670.700.670.700.7016.67%12,000
Oct 3, 20250.700.700.600.600.60-7.69%2,000
Oct 1, 20250.650.700.650.650.65-18,500
Sep 30, 20250.520.650.520.650.65-7.14%2,611
Sep 25, 20250.700.700.700.700.70-1,000
Sep 18, 20250.670.700.670.700.70-48,000
Sep 17, 20250.690.700.690.700.709.37%19,000
Sep 12, 20250.560.640.560.640.64-8,000
Sep 11, 20250.640.640.640.640.64-500
Sep 10, 20250.640.640.640.640.6412.28%2,100
Sep 8, 20250.570.570.570.570.57-18.57%2,500
Sep 5, 20250.550.700.550.700.7016.67%6,501
Sep 4, 20250.640.640.600.600.6020.00%15,536
Sep 3, 20250.500.500.500.500.50-3.85%1,000
Sep 2, 20250.520.520.520.520.52-13.33%4,000
Aug 29, 20250.650.650.600.600.60-3.23%64,019
Aug 27, 20250.620.620.620.620.62-11.43%7,500
Aug 25, 20250.690.700.650.700.70-43,721
Aug 22, 20250.700.700.700.700.701.45%500
Aug 21, 20250.680.700.680.690.69-12,040
Aug 18, 20250.690.690.690.690.69-1.43%3,040
Aug 15, 20250.620.700.610.700.709.37%5,000
Aug 14, 20250.650.650.640.640.6416.36%10,804
Aug 12, 20250.600.600.550.550.55-8.33%13,000
Aug 11, 20250.600.600.600.600.603.45%500
Aug 8, 20250.580.580.580.580.587.41%4,350
Aug 7, 20250.540.540.540.540.54-5.26%6,500
Aug 5, 20250.550.570.550.570.5714.00%11,124
Jul 31, 20250.500.500.500.500.50-1,500
Jul 30, 20250.500.500.500.500.50-10,820
Jul 29, 20250.450.530.450.500.5021.95%32,000
Jul 24, 20250.400.410.400.410.417.89%13,000
Jul 22, 20250.380.380.380.380.38-3,804
Jul 21, 20250.370.410.370.380.384.11%19,192
Jul 17, 20250.370.370.370.370.3717.74%500
Jul 15, 20250.310.320.310.310.31-20.51%8,500
Jul 14, 20250.390.390.390.390.39-2.50%1,310
Jul 9, 20250.400.400.400.400.40-1.23%1,000
Jul 2, 20250.410.410.410.410.4112.50%2,000
Jun 30, 20250.360.360.360.360.36-1,501
Jun 26, 20250.350.360.350.360.369.09%1,050
Jun 24, 20250.450.450.320.330.33-40.00%41,401
Jun 23, 20250.350.550.350.550.5571.88%4,215
Jun 20, 20250.410.410.320.320.32-39.62%18,811
Jun 18, 20250.580.580.530.530.53-7.02%5,196
Jun 17, 20250.550.570.550.570.5762.86%9,000
Jun 16, 20250.280.350.280.350.3525.00%10,250