Pangea Natural Foods Inc. (CSE:PNGA)
Canada
· Delayed Price · Currency is CAD 0.3150
0.00 (0.00%)
Aug 15, 2025, 3:49 PM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | - | 1.61% | 39,000 |
| Aug 13, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | 5.08% | 4,533 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | - | -1.67% | 55,500 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 29,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | - | - | 52,500 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 41,400 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 1,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 8,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 23,333 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 8,500 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 1,100 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 10,000 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 10,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | 3.57% | 53,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -3.45% | 54,500 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | -1.69% | 14,500 |
| Jul 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 4,000 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | -1.67% | 18,043 |
| Jul 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | -1.64% | 10,399 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 27, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | -1.61% | 22,500 |
| Jun 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 803 |
| Jun 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 30,000 |
| Jun 24, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | - | -5.88% | 109,092 |
| Jun 23, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | - | - | 22,091 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 18,000 |
| Jun 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 16, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 9.68% | 34,033 |
| Jun 13, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | -6.06% | 34,395 |
| Jun 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 10,300 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 4,000 |
| Jun 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 3.13% | 19,500 |
| Jun 9, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | -3.03% | 13,591 |
| Jun 6, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | - | 3,150 |
| Jun 5, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | - | -5.71% | 45,500 |
| Jun 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |