Pampa Metals Corporation (CSE:PM)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
Jun 27, 2025, 3:46 PM EDT
Pampa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.78% | 26,500 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 64,392 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | - | 385,286 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.33% | 360,375 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 34,300 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 11,700 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 316,001 |
| Jun 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -8.33% | 205,250 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 157,300 |
| Jun 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.94% | 345,129 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 221,528 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 118,620 |
| Jun 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 23.08% | 317,572 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 245,407 |
| Jun 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 65,500 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 1,022,700 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 749,557 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 148,300 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 83,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 195,000 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 95,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 167,501 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 906,616 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 87,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 244,188 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 99,251 |
| May 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.70% | 2,493,714 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 66,500 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 129,528 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 119,400 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 39,000 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 168,000 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,500 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,500 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 90,000 |
| May 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 41,000 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 43,114 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 113,500 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 193,150 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 7.69% | 58,200 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 83,500 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 20,500 |
| Apr 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 21,500 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 55,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 29,000 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 19,000 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,000 |