Pan American Energy Corp. (CSE:PNRG)
Canada
· Delayed Price · Currency is CAD 0.4950
+0.0450 (10.00%)
At close: Dec 5, 2025
Pan American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 10.00% | 22,000 |
| Dec 4, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | -4.26% | 309,000 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 1,000 |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 15.48% | 1,000 |
| Nov 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7,000 |
| Nov 25, 2025 | 0.50 | 0.50 | 0.42 | 0.42 | 0.42 | -16.00% | 15,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Nov 21, 2025 | 0.53 | 0.60 | 0.46 | 0.50 | 0.50 | 26.58% | 119,036 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -26.85% | 20,000 |
| Nov 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3,000 |
| Nov 13, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 8.00% | 3,000 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 11,222 |
| Nov 11, 2025 | 0.32 | 0.46 | 0.32 | 0.46 | 0.46 | 2.22% | 45,000 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -10.00% | 15,669 |
| Nov 6, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 11.11% | 14,700 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -5.26% | 4,500 |
| Nov 4, 2025 | 0.57 | 0.57 | 0.48 | 0.48 | 0.48 | -18.80% | 4,500 |
| Oct 29, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 21.87% | 7,784 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 8,500 |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 5,218 |
| Oct 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -19.35% | 5,508 |
| Oct 22, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 14,500 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 14.55% | 3,450 |
| Oct 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 3,010 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 1,000 |
| Oct 16, 2025 | 0.50 | 0.57 | 0.48 | 0.50 | 0.50 | -3.85% | 10,700 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.52 | 0.52 | 0.52 | -14.75% | 20,499 |
| Oct 9, 2025 | 0.69 | 0.70 | 0.61 | 0.61 | 0.61 | -6.15% | 9,000 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -7.14% | 12,000 |
| Oct 7, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 16.67% | 12,000 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -7.69% | 2,000 |
| Oct 1, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 18,500 |
| Sep 30, 2025 | 0.52 | 0.65 | 0.52 | 0.65 | 0.65 | -7.14% | 2,611 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Sep 18, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 48,000 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 9.37% | 19,000 |
| Sep 12, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | - | 8,000 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12.28% | 2,100 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -18.57% | 2,500 |
| Sep 5, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 16.67% | 6,501 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | 20.00% | 15,536 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,000 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | 4,000 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -3.23% | 64,019 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -11.43% | 7,500 |
| Aug 25, 2025 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | - | 43,721 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 500 |
| Aug 21, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 12,040 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 3,040 |