Want to see TSE:PNRG full AI Analyst Report?
Pan American Energy (PNRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 14,500 | 0.80 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 11,500 | 0.64 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 20,000 | 1.12 |
| Oct 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +9.52% | 10,500 | 0.59 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +5.00% | 5,222 | 0.29 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 7,600 | 0.43 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 129,000 | 8.01 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 7,000 | 0.44 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +10.53% | 4,500 | 0.28 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 8,100 | 0.49 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +11.11% | 30,000 | 1.87 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | +0.00% | 58,290 | 3.76 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 49,000 | 3.29 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -17.39% | 90,939 | 6.62 |
| Oct 08, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +15.00% | 16,000 | 1.14 |
| Oct 07, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 49,000 | 3.65 |
| Oct 06, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 25,046 | 1.85 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 29,000 | 2.20 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 500 | 0.04 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.69% | 24,500 | 1.84 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | +2.00% | 5,000 | 0.38 |
| Sep 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | +16.28% | 25,500 | 1.97 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 12,000 | 0.94 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 4,500 | 0.35 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -17.31% | 45,530 | 3.76 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 6,010 | 0.50 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 6,000 | 0.50 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +4.00% | 8,500 | 0.68 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +4.17% | 10,050 | 0.81 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 117,000 | 11.09 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +6.00% | 4,000 | 0.37 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 6,500 | 0.58 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 3,000 | 0.26 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 22,500 | 1.96 |
| Sep 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 17,000 | 1.51 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 1,400 | 0.12 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +4.17% | 1,000 | 0.09 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 7,000 | 0.60 |
| Sep 02, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,000 | 3.56 |
| Sep 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 7,500 | 0.67 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 | 0.08 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 5,000 | 0.39 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,500 | 0.19 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 1,000 | 0.07 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 1,000 | 0.07 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 1,020 | 0.07 |