Pangea Natural Foods Inc. (CSE:PNGA)
Canada
· Delayed Price · Currency is CAD 0.3050
-0.0050 (-1.61%)
Jun 27, 2025, 3:41 PM EDT
Pangea Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 2, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | - | 2.94% | 19,000 |
| May 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 2,166 |
| May 29, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | -2.86% | 150,033 |
| May 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 50,000 |
| May 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -5.41% | 16,250 |
| May 22, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | - | - | 60,199 |
| May 21, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | - | -5.13% | 298,214 |
| May 20, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | - | -2.50% | 63,094 |
| May 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 13, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | - | 5.26% | 2,894 |
| May 12, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.80% | 96,833 |
| May 9, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 12.86% | 28,000 |
| May 8, 2025 | 0.38 | 0.40 | 0.35 | 0.35 | - | -9.09% | 89,766 |
| May 7, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | - | -6.10% | 13,100 |
| May 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| May 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| May 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| May 1, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 9.33% | 14,000 |
| Apr 30, 2025 | 0.35 | 0.38 | 0.32 | 0.38 | - | 7.14% | 24,416 |
| Apr 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 20,000 |
| Apr 28, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 16.67% | 20,000 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 25,000 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -17.14% | 500 |
| Apr 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 17, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | - | 16.67% | 6,000 |