Skip to main content
Pan American Energy Corp. (CSE:PNRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
-0.050 (-9.62%)
Apr 28, 2026, 3:59 PM EST

Pan American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.540.470.470.47-9.62%37,500
Apr 27, 20260.590.600.520.520.52-7.14%104,250
Apr 24, 20260.590.590.560.560.56-3.45%60,283
Apr 23, 20260.560.590.560.580.583.57%93,001
Apr 22, 20260.560.560.530.560.56-57,500
Apr 21, 20260.540.560.540.560.567.69%47,500
Apr 20, 20260.520.520.520.520.521.96%14,780
Apr 17, 20260.520.520.470.510.51-1.92%37,000
Apr 16, 20260.530.530.500.520.52-3.70%62,000
Apr 15, 20260.480.560.480.540.5417.39%30,000
Apr 14, 20260.490.490.460.460.46-5.15%17,600
Apr 13, 20260.490.490.490.490.491.04%1,500
Apr 10, 20260.490.490.480.480.48-2.04%9,510
Apr 9, 20260.520.520.490.490.49-3.92%10,424
Apr 8, 20260.540.540.500.510.51-1.92%36,500
Apr 7, 20260.590.590.520.520.52-11.86%29,000
Apr 6, 20260.590.590.590.590.59-12,000
Apr 2, 20260.580.610.580.590.591.72%45,753
Apr 1, 20260.580.600.580.580.587.41%15,500
Mar 31, 20260.520.560.520.540.545.88%13,530
Mar 30, 20260.540.540.510.510.51-3.77%11,932
Mar 27, 20260.580.580.530.530.53-2,000
Mar 26, 20260.550.550.520.530.53-3.64%16,500
Mar 25, 20260.580.600.540.550.55-6.78%44,750
Mar 24, 20260.550.590.550.590.597.27%35,186
Mar 23, 20260.550.550.550.550.557.84%1,000
Mar 20, 20260.540.570.510.510.51-5.56%29,000
Mar 19, 20260.540.540.540.540.54-3.57%30,039
Mar 18, 20260.570.570.560.560.56-1.75%4,525
Mar 17, 20260.560.600.560.570.575.56%24,500
Mar 16, 20260.600.620.540.540.54-6.90%63,567
Mar 13, 20260.600.700.580.580.581.75%40,528
Mar 12, 20260.620.620.570.570.57-8.06%11,000
Mar 11, 20260.630.630.620.620.62-20,000
Mar 10, 20260.610.630.600.620.625.08%150,833
Mar 9, 20260.570.590.500.590.591.72%44,057
Mar 6, 20260.590.620.570.580.58-1.69%70,500
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