Skip to main content
Pan American Energy Corp. (CSE:PNRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
+0.020 (3.39%)
Mar 6, 2026, 9:41 AM EST

Pan American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.560.610.550.590.597.27%136,500
Mar 4, 20260.490.560.480.550.5518.28%70,500
Mar 3, 20260.440.470.440.470.473.33%22,619
Mar 2, 20260.520.520.450.450.45-15.09%35,025
Feb 27, 20260.500.530.500.530.538.16%34,246
Feb 26, 20260.520.520.480.490.49-9.26%14,900
Feb 25, 20260.650.650.500.540.54-16.92%105,888
Feb 24, 20260.670.680.650.650.65-4.41%6,000
Feb 23, 20260.690.690.650.680.681.49%54,109
Feb 20, 20260.790.790.650.670.67-14.10%54,503
Feb 19, 20260.820.820.780.780.78-8.24%7,254
Feb 18, 20260.820.850.810.850.856.25%88,650
Feb 17, 20260.790.840.780.800.80-1.23%28,263
Feb 13, 20260.810.820.790.810.813.85%38,500
Feb 12, 20260.920.920.710.780.78-15.22%46,935
Feb 11, 20260.970.970.920.920.92-2.13%104,528
Feb 10, 20260.940.950.930.940.942.17%48,001
Feb 9, 20260.941.000.920.920.923.37%182,209
Feb 6, 20260.830.890.830.890.8911.25%65,930
Feb 5, 20260.800.830.790.800.803.90%51,600
Feb 4, 20260.750.890.750.770.7711.59%468,846
Feb 3, 20260.900.980.620.690.69-30.30%166,167
Feb 2, 20261.061.080.910.990.99-8.33%59,908
Jan 30, 20261.121.121.051.081.08-2.70%63,218
Jan 29, 20261.161.201.031.111.11-5.13%258,276
Jan 28, 20261.281.281.111.171.17-6.40%46,693
Jan 27, 20261.301.391.121.251.25-2.34%455,485
Jan 26, 20261.221.301.221.281.285.79%411,319
Jan 23, 20261.211.231.161.211.211.68%450,545
Jan 22, 20261.151.201.151.191.195.31%123,269
Jan 21, 20261.151.161.121.131.13-1.74%53,570
Jan 20, 20261.171.201.111.151.15-0.86%292,812
Jan 19, 20261.151.191.101.161.165.45%436,902
Jan 16, 20261.101.151.051.101.101.85%356,395
Jan 15, 20261.071.081.021.081.080.93%127,810
Jan 14, 20261.041.071.041.071.074.90%133,010
Jan 13, 20261.061.070.941.021.02-2.86%268,470
Jan 12, 20261.001.111.001.051.0511.70%566,170
Jan 9, 20260.900.940.900.940.946.82%166,850
Jan 8, 20260.870.900.850.880.88-73,362
Jan 7, 20260.840.880.840.880.881.15%44,619
Jan 6, 20260.860.900.710.870.87-1.14%199,359
Jan 5, 20260.860.950.840.880.8810.00%714,635
Jan 2, 20260.800.830.790.800.802.56%182,978
Dec 31, 20250.770.790.750.780.785.41%3,320
Dec 30, 20250.700.750.680.740.745.71%444,949
Dec 29, 20250.690.700.680.700.706.06%412,085
Dec 24, 20250.660.660.660.660.66-1.49%2,000
Dec 23, 20250.650.670.650.670.673.08%99,500
Dec 22, 20250.600.670.560.650.6512.07%51,583
Dec 19, 20250.540.600.540.580.585.45%54,677
Dec 18, 20250.500.550.500.550.551.85%44,000
Dec 16, 20250.510.550.510.540.548.00%87,210
Dec 15, 20250.490.500.490.500.504.17%30,000
Dec 12, 20250.500.500.480.480.48-4.00%30,290
Dec 11, 20250.500.500.500.500.50-41,000
Dec 10, 20250.500.500.450.500.50-7,600
Dec 9, 20250.500.500.500.500.501.01%5,000
Dec 8, 20250.500.500.500.500.50-11,401
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