Pan American Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.465	0.480	0.465	0.475	0.475	67,500
2023-12-05	0.460	0.480	0.455	0.460	0.460	155,000
2023-12-04	0.465	0.465	0.460	0.465	0.465	49,630
2023-12-01	0.480	0.480	0.460	0.470	0.470	8,000
2023-11-30	0.485	0.485	0.455	0.470	0.470	27,500
2023-11-29	0.485	0.490	0.480	0.485	0.485	13,500
2023-11-28	0.490	0.490	0.465	0.490	0.490	11,000
2023-11-27	0.490	0.490	0.475	0.480	0.480	11,000
2023-11-24	0.485	0.490	0.475	0.490	0.490	106,205
2023-11-23	0.485	0.495	0.485	0.485	0.485	58,000
2023-11-22	0.490	0.495	0.480	0.485	0.485	23,600
2023-11-21	0.495	0.500	0.485	0.490	0.490	67,700
2023-11-20	0.500	0.520	0.495	0.495	0.495	126,600
2023-11-17	0.500	0.510	0.490	0.495	0.495	89,000
2023-11-16	0.490	0.510	0.470	0.500	0.500	110,645
2023-11-15	0.500	0.500	0.495	0.500	0.500	7,500
2023-11-14	0.530	0.530	0.490	0.500	0.500	160,800
2023-11-13	0.500	0.530	0.500	0.500	0.500	187,755
2023-11-10	0.500	0.510	0.485	0.495	0.495	247,154
2023-11-09	0.475	0.500	0.465	0.500	0.500	145,400
2023-11-08	0.490	0.490	0.460	0.480	0.480	23,500
2023-11-07	0.490	0.490	0.470	0.490	0.490	123,500
2023-11-06	0.495	0.500	0.490	0.495	0.495	53,181
2023-11-03	0.500	0.510	0.495	0.495	0.495	103,500
2023-11-02	0.550	0.550	0.475	0.500	0.500	142,780
2023-11-01	0.590	0.590	0.530	0.540	0.540	233,900
2023-10-31	0.570	0.590	0.570	0.570	0.570	268,687
2023-10-30	0.520	0.570	0.520	0.560	0.560	436,240
2023-10-27	0.510	0.520	0.490	0.520	0.520	100,500
2023-10-26	0.510	0.520	0.510	0.510	0.510	20,070
2023-10-25	0.490	0.520	0.490	0.520	0.520	154,500
2023-10-24	0.475	0.500	0.470	0.500	0.500	46,500
2023-10-23	0.460	0.500	0.455	0.475	0.475	131,650
2023-10-20	0.450	0.455	0.430	0.455	0.455	60,500
2023-10-19	0.430	0.455	0.430	0.450	0.450	138,400
2023-10-18	0.430	0.450	0.420	0.430	0.430	228,360
2023-10-17	0.420	0.430	0.410	0.420	0.420	76,000
2023-10-16	0.430	0.430	0.400	0.400	0.400	27,000
2023-10-13	0.425	0.425	0.400	0.415	0.415	80,000
2023-10-12	0.420	0.425	0.400	0.425	0.425	129,000
2023-10-11	0.435	0.435	0.410	0.410	0.410	43,000
2023-10-10	0.430	0.450	0.420	0.440	0.440	84,000
2023-10-06	0.440	0.440	0.435	0.440	0.440	57,000
2023-10-05	0.440	0.450	0.435	0.445	0.445	20,000
2023-10-04	0.460	0.460	0.430	0.430	0.430	35,000
2023-10-03	0.450	0.460	0.430	0.460	0.460	51,000
2023-10-02	0.455	0.465	0.445	0.445	0.445	20,300
2023-09-29	0.460	0.470	0.450	0.450	0.450	29,500
2023-09-28	0.420	0.480	0.420	0.460	0.460	81,700
2023-09-27	0.440	0.440	0.420	0.420	0.420	51,500
2023-09-26	0.455	0.455	0.430	0.430	0.430	112,940
2023-09-25	0.460	0.460	0.450	0.450	0.450	76,500
2023-09-22	0.485	0.485	0.450	0.450	0.450	9,559
2023-09-21	0.490	0.490	0.470	0.480	0.480	70,300
2023-09-20	0.500	0.500	0.485	0.485	0.485	36,019
2023-09-19	0.540	0.540	0.500	0.500	0.500	9,900
2023-09-18	0.550	0.550	0.520	0.520	0.520	1,000
2023-09-15	0.550	0.550	0.520	0.520	0.520	6,000
2023-09-14	0.550	0.550	0.530	0.530	0.530	8,000
2023-09-13	0.540	0.550	0.520	0.540	0.540	29,000

← NewerPage 13 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.