Pan American Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.475	0.495	0.470	0.490	0.490	22,500
2023-06-14	0.495	0.495	0.490	0.490	0.490	3,500
2023-06-13	0.495	0.510	0.490	0.490	0.490	10,700
2023-06-12	0.510	0.520	0.470	0.475	0.475	21,000
2023-06-09	0.490	0.540	0.490	0.490	0.490	42,500
2023-06-08	0.530	0.540	0.510	0.510	0.510	10,000
2023-06-07	0.540	0.540	0.520	0.540	0.540	14,500
2023-06-06	0.540	0.540	0.540	0.540	0.540	10,090
2023-06-05	0.530	0.560	0.530	0.540	0.540	19,090
2023-06-02	0.520	0.520	0.520	0.520	0.520	5,500
2023-06-01	0.540	0.540	0.510	0.510	0.510	17,500
2023-05-31	0.550	0.550	0.530	0.530	0.530	9,500
2023-05-30	0.570	0.580	0.550	0.550	0.550	12,500
2023-05-29	0.560	0.570	0.560	0.560	0.560	10,050
2023-05-26	0.560	0.570	0.510	0.560	0.560	85,900
2023-05-25	0.590	0.600	0.570	0.580	0.580	27,016
2023-05-24	0.590	0.610	0.580	0.590	0.590	68,540
2023-05-23	0.620	0.620	0.590	0.590	0.590	10,031
2023-05-19	0.640	0.640	0.620	0.630	0.630	10,700
2023-05-18	0.640	0.640	0.620	0.640	0.640	5,541
2023-05-17	0.640	0.640	0.620	0.620	0.620	47,000
2023-05-16	0.630	0.640	0.630	0.630	0.630	38,470
2023-05-15	0.640	0.640	0.630	0.630	0.630	9,050
2023-05-12	0.640	0.640	0.630	0.640	0.640	23,500
2023-05-11	0.630	0.640	0.620	0.640	0.640	110,040
2023-05-10	0.640	0.640	0.620	0.630	0.630	88,526
2023-05-09	0.640	0.640	0.630	0.630	0.630	17,000
2023-05-08	0.620	0.640	0.620	0.620	0.620	46,850
2023-05-05	0.600	0.630	0.570	0.620	0.620	98,706
2023-05-04	0.600	0.600	0.590	0.600	0.600	61,110
2023-05-03	0.660	0.660	0.570	0.600	0.600	145,855
2023-05-02	0.670	0.670	0.660	0.670	0.670	77,075
2023-05-01	0.700	0.700	0.660	0.670	0.670	28,503
2023-04-28	0.700	0.700	0.680	0.700	0.700	103,552
2023-04-27	0.700	0.700	0.700	0.700	0.700	53,500
2023-04-26	0.670	0.700	0.670	0.700	0.700	241,931
2023-04-25	0.660	0.670	0.650	0.670	0.670	43,336
2023-04-24	0.660	0.660	0.640	0.650	0.650	20,500
2023-04-21	0.640	0.680	0.630	0.630	0.630	36,000
2023-04-20	0.570	0.570	0.570	0.570	0.570	0
2023-04-19	0.600	0.620	0.560	0.570	0.570	222,580
2023-04-18	0.610	0.610	0.590	0.600	0.600	6,000
2023-04-17	0.610	0.610	0.560	0.600	0.600	355,654
2023-04-14	0.600	0.600	0.590	0.600	0.600	144,020
2023-04-13	0.600	0.610	0.580	0.600	0.600	57,750
2023-04-12	0.600	0.610	0.590	0.600	0.600	59,255
2023-04-11	0.590	0.610	0.590	0.610	0.610	45,000
2023-04-10	0.620	0.620	0.600	0.600	0.600	16,000
2023-04-06	0.630	0.630	0.610	0.610	0.610	70,940
2023-04-05	0.650	0.660	0.650	0.660	0.660	3,516
2023-04-04	0.650	0.670	0.640	0.640	0.640	155,687
2023-04-03	0.640	0.650	0.640	0.650	0.650	44,638
2023-03-31	0.630	0.640	0.620	0.640	0.640	38,000
2023-03-30	0.610	0.640	0.600	0.640	0.640	119,300
2023-03-29	0.600	0.610	0.580	0.600	0.600	51,501
2023-03-28	0.570	0.610	0.550	0.600	0.600	145,050
2023-03-27	0.640	0.640	0.570	0.570	0.570	60,484
2023-03-24	0.620	0.650	0.600	0.620	0.620	312,079
2023-03-23	0.650	0.650	0.640	0.650	0.650	28,500
2023-03-22	0.650	0.660	0.650	0.650	0.650	74,000

← NewerPage 15 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.