Pangenomic Health Inc. (CSE:NARA)
Canada
· Delayed Price · Currency is CAD 0.6500
-0.1500 (-18.75%)
At close: Dec 4, 2025
Pangenomic Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | -18.75% | 10,627 |
| Dec 3, 2025 | 0.70 | 0.81 | 0.70 | 0.80 | 0.80 | 14.29% | 36,001 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.70 | 0.70 | 0.70 | -30.00% | 15,428 |
| Dec 1, 2025 | 0.74 | 1.00 | 0.74 | 1.00 | 1.00 | 35.14% | 3,000 |
| Nov 25, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | - | 18,211 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -12.94% | 6,950 |
| Nov 21, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -15.00% | 5,401 |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 14,538 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 3,353 |
| Nov 14, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 37,500 |
| Nov 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | 14,500 |
| Nov 12, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.30% | 34,390 |
| Nov 11, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 33,330 |
| Nov 10, 2025 | 1.02 | 1.08 | 0.92 | 1.00 | 1.00 | - | 41,126 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 5,000 |
| Nov 6, 2025 | 0.98 | 1.05 | 0.97 | 0.99 | 0.99 | -1.00% | 64,555 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | 350 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,012 |
| Nov 3, 2025 | 1.08 | 1.23 | 1.08 | 1.20 | 1.20 | - | 14,620 |
| Oct 31, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 12,400 |
| Oct 30, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | 5,025 |
| Oct 29, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 25,215 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.08 | 1.18 | 1.18 | 5.36% | 79,403 |
| Oct 27, 2025 | 1.06 | 1.17 | 1.03 | 1.12 | 1.12 | 2.75% | 55,798 |
| Oct 24, 2025 | 1.06 | 1.10 | 1.01 | 1.09 | 1.09 | 11.22% | 16,400 |
| Oct 23, 2025 | 1.23 | 1.28 | 0.75 | 0.98 | 0.98 | -16.95% | 451,429 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.15 | 1.18 | 1.18 | -15.71% | 141,587 |
| Oct 21, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | -11.39% | 5,822 |
| Oct 20, 2025 | 1.67 | 1.70 | 1.42 | 1.58 | 1.58 | 5.33% | 236,465 |
| Oct 17, 2025 | 1.48 | 1.63 | 1.48 | 1.50 | 1.50 | 1.35% | 36,024 |
| Oct 16, 2025 | 1.63 | 1.70 | 1.40 | 1.48 | 1.48 | 13.85% | 248,692 |
| Oct 15, 2025 | 1.95 | 2.03 | 1.30 | 1.30 | 1.30 | -35.00% | 115,826 |
| Oct 14, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -3.38% | 20,601 |
| Oct 10, 2025 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | -3.72% | 19,303 |
| Oct 9, 2025 | 2.01 | 2.15 | 1.94 | 2.15 | 2.15 | 8.04% | 118,741 |
| Oct 8, 2025 | 2.24 | 2.24 | 1.92 | 1.99 | 1.99 | -6.13% | 108,187 |
| Oct 7, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | -3.64% | 18,167 |
| Oct 6, 2025 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | - | 27,278 |
| Oct 3, 2025 | 2.05 | 2.20 | 2.01 | 2.20 | 2.20 | 10.00% | 60,410 |
| Oct 2, 2025 | 2.11 | 2.15 | 1.90 | 2.00 | 2.00 | -6.98% | 43,285 |
| Oct 1, 2025 | 2.23 | 2.23 | 2.10 | 2.15 | 2.15 | -2.27% | 125,009 |
| Sep 30, 2025 | 2.23 | 2.25 | 1.93 | 2.20 | 2.20 | -1.79% | 83,775 |
| Sep 29, 2025 | 2.37 | 2.37 | 2.16 | 2.24 | 2.24 | -0.44% | 138,112 |
| Sep 26, 2025 | 2.29 | 2.29 | 2.18 | 2.25 | 2.25 | -0.88% | 118,992 |
| Sep 25, 2025 | 2.37 | 2.37 | 2.20 | 2.27 | 2.27 | -1.30% | 159,800 |
| Sep 24, 2025 | 2.40 | 2.45 | 2.20 | 2.30 | 2.30 | -2.13% | 138,248 |
| Sep 23, 2025 | 2.42 | 2.57 | 2.25 | 2.35 | 2.35 | -1.67% | 143,485 |
| Sep 22, 2025 | 2.28 | 2.40 | 2.23 | 2.39 | 2.39 | 11.16% | 236,797 |
| Sep 19, 2025 | 2.10 | 2.25 | 2.10 | 2.15 | 2.15 | - | 83,270 |
| Sep 18, 2025 | 2.22 | 2.23 | 2.14 | 2.15 | 2.15 | -4.02% | 82,400 |