Pan American Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.590	0.590	0.520	0.540	0.540	74,500
2023-09-11	0.590	0.600	0.570	0.580	0.580	35,000
2023-09-08	0.570	0.600	0.540	0.580	0.580	94,595
2023-09-07	0.510	0.590	0.510	0.530	0.530	117,979
2023-09-06	0.600	0.600	0.550	0.550	0.550	24,640
2023-09-05	0.600	0.600	0.580	0.580	0.580	10,500
2023-09-01	0.600	0.600	0.540	0.590	0.590	49,440
2023-08-31	0.600	0.600	0.570	0.570	0.570	20,500
2023-08-30	0.560	0.580	0.560	0.580	0.580	32,500
2023-08-29	0.580	0.600	0.540	0.560	0.560	44,953
2023-08-28	0.590	0.600	0.580	0.600	0.600	26,000
2023-08-25	0.600	0.600	0.550	0.600	0.600	92,000
2023-08-24	0.550	0.630	0.510	0.630	0.630	27,000
2023-08-23	0.520	0.560	0.490	0.560	0.560	26,500
2023-08-22	0.560	0.560	0.520	0.520	0.520	11,500
2023-08-21	0.550	0.600	0.550	0.550	0.550	19,532
2023-08-18	0.550	0.600	0.550	0.550	0.550	49,000
2023-08-17	0.520	0.600	0.520	0.580	0.580	85,800
2023-08-16	0.520	0.550	0.520	0.550	0.550	17,000
2023-08-15	0.530	0.540	0.500	0.510	0.510	25,500
2023-08-14	0.500	0.530	0.500	0.530	0.530	31,600
2023-08-11	0.460	0.530	0.460	0.500	0.500	129,665
2023-08-10	0.480	0.480	0.430	0.460	0.460	39,020
2023-08-09	0.435	0.500	0.435	0.480	0.480	77,500
2023-08-08	0.440	0.460	0.430	0.440	0.440	46,500
2023-08-04	0.455	0.460	0.435	0.435	0.435	19,505
2023-08-03	0.445	0.460	0.440	0.450	0.450	18,500
2023-08-02	0.480	0.480	0.410	0.440	0.440	41,000
2023-08-01	0.490	0.500	0.465	0.465	0.465	24,500
2023-07-31	0.470	0.480	0.440	0.470	0.470	64,150
2023-07-28	0.470	0.480	0.440	0.440	0.440	29,000
2023-07-27	0.450	0.460	0.450	0.460	0.460	6,984
2023-07-26	0.460	0.460	0.415	0.440	0.440	32,440
2023-07-25	0.450	0.460	0.440	0.440	0.440	39,427
2023-07-24	0.440	0.460	0.430	0.430	0.430	62,000
2023-07-21	0.460	0.460	0.440	0.450	0.450	36,000
2023-07-20	0.460	0.460	0.450	0.450	0.450	24,500
2023-07-19	0.450	0.455	0.445	0.445	0.445	58,525
2023-07-18	0.460	0.465	0.440	0.445	0.445	29,500
2023-07-17	0.470	0.470	0.440	0.460	0.460	19,500
2023-07-14	0.470	0.470	0.470	0.470	0.470	3,500
2023-07-13	0.470	0.475	0.435	0.475	0.475	83,000
2023-07-12	0.475	0.485	0.470	0.470	0.470	10,000
2023-07-11	0.490	0.490	0.465	0.470	0.470	25,500
2023-07-10	0.480	0.485	0.470	0.470	0.470	12,500
2023-07-07	0.480	0.490	0.480	0.480	0.480	18,708
2023-07-06	0.485	0.485	0.470	0.485	0.485	12,220
2023-07-05	0.490	0.500	0.480	0.495	0.495	38,000
2023-07-04	0.495	0.500	0.490	0.495	0.495	7,205
2023-06-30	0.485	0.500	0.480	0.500	0.500	35,000
2023-06-29	0.485	0.485	0.480	0.480	0.480	2,000
2023-06-28	0.480	0.490	0.475	0.475	0.475	26,520
2023-06-27	0.490	0.490	0.480	0.480	0.480	7,000
2023-06-26	0.490	0.490	0.480	0.480	0.480	20,000
2023-06-23	0.490	0.490	0.475	0.490	0.490	21,670
2023-06-22	0.485	0.500	0.480	0.480	0.480	14,200
2023-06-21	0.490	0.500	0.475	0.485	0.485	15,500
2023-06-20	0.495	0.495	0.490	0.490	0.490	7,000
2023-06-19	0.490	0.500	0.490	0.500	0.500	1,500
2023-06-16	0.490	0.490	0.475	0.490	0.490	10,679

← NewerPage 14 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.