Pan American Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.440	0.470	0.425	0.470	0.470	87,840
2024-03-04	0.460	0.470	0.425	0.430	0.430	260,652
2024-03-01	0.390	0.455	0.380	0.445	0.445	497,950
2024-02-29	0.390	0.395	0.375	0.375	0.375	84,500
2024-02-28	0.395	0.410	0.390	0.390	0.390	143,050
2024-02-27	0.410	0.410	0.385	0.395	0.395	148,896
2024-02-26	0.420	0.430	0.415	0.420	0.420	67,400
2024-02-23	0.425	0.450	0.380	0.440	0.440	365,710
2024-02-22	0.405	0.415	0.335	0.395	0.395	612,935
2024-02-21	0.440	0.440	0.400	0.400	0.400	396,176
2024-02-20	0.450	0.460	0.440	0.440	0.440	177,750
2024-02-16	0.460	0.460	0.450	0.450	0.450	61,832
2024-02-15	0.475	0.475	0.455	0.460	0.460	77,379
2024-02-14	0.475	0.475	0.448	0.465	0.465	322,904
2024-02-13	0.470	0.480	0.470	0.475	0.475	146,493
2024-02-12	0.480	0.490	0.470	0.475	0.475	77,010
2024-02-09	0.500	0.500	0.475	0.490	0.490	161,061
2024-02-08	0.500	0.500	0.485	0.500	0.500	125,800
2024-02-07	0.500	0.510	0.500	0.500	0.500	122,567
2024-02-06	0.490	0.500	0.490	0.495	0.495	175,520
2024-02-05	0.520	0.520	0.490	0.490	0.490	217,198
2024-02-02	0.560	0.560	0.520	0.520	0.520	269,010
2024-02-01	0.560	0.570	0.550	0.560	0.560	474,096
2024-01-31	0.570	0.570	0.550	0.570	0.570	268,788
2024-01-30	0.600	0.600	0.540	0.580	0.580	1,000,562
2024-01-29	0.570	0.600	0.560	0.600	0.600	1,034,568
2024-01-26	0.550	0.580	0.550	0.570	0.570	726,780
2024-01-25	0.530	0.560	0.520	0.560	0.560	433,120
2024-01-24	0.510	0.540	0.500	0.540	0.540	685,096
2024-01-23	0.495	0.510	0.465	0.510	0.510	430,097
2024-01-22	0.485	0.510	0.485	0.495	0.495	487,355
2024-01-19	0.510	0.520	0.470	0.470	0.470	800,302
2024-01-18	0.530	0.540	0.500	0.500	0.500	555,429
2024-01-17	0.540	0.540	0.530	0.530	0.530	493,303
2024-01-16	0.550	0.570	0.540	0.550	0.550	1,300,105
2024-01-15	0.550	0.550	0.530	0.550	0.550	130,400
2024-01-12	0.520	0.550	0.510	0.550	0.550	900,292
2024-01-11	0.560	0.560	0.500	0.520	0.520	622,639
2024-01-10	0.570	0.570	0.550	0.550	0.550	492,376
2024-01-09	0.580	0.580	0.560	0.570	0.570	696,045
2024-01-08	0.560	0.580	0.560	0.580	0.580	672,810
2024-01-05	0.560	0.570	0.530	0.570	0.570	395,516
2024-01-04	0.550	0.570	0.530	0.560	0.560	759,772
2024-01-03	0.560	0.570	0.540	0.540	0.540	115,150
2024-01-02	0.550	0.570	0.550	0.570	0.570	284,011
2023-12-29	0.550	0.560	0.540	0.540	0.540	189,662
2023-12-28	0.560	0.560	0.530	0.560	0.560	211,450
2023-12-27	0.550	0.560	0.530	0.560	0.560	478,311
2023-12-22	0.560	0.580	0.550	0.570	0.570	534,908
2023-12-21	0.540	0.560	0.540	0.560	0.560	221,350
2023-12-20	0.520	0.550	0.520	0.540	0.540	276,705
2023-12-19	0.475	0.550	0.475	0.520	0.520	360,848
2023-12-18	0.450	0.470	0.445	0.465	0.465	146,450
2023-12-15	0.460	0.460	0.435	0.450	0.450	88,800
2023-12-14	0.455	0.460	0.450	0.450	0.450	51,797
2023-12-13	0.460	0.460	0.450	0.455	0.455	16,682
2023-12-12	0.450	0.465	0.425	0.460	0.460	76,892
2023-12-11	0.455	0.455	0.440	0.450	0.450	14,500
2023-12-08	0.465	0.470	0.440	0.470	0.470	79,500
2023-12-07	0.470	0.470	0.460	0.465	0.465	52,000

← NewerPage 12 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.