Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Pan American Energy Corp. (PAANF)

0.1931
-0.0819
(-29.79%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.26000.28000.16320.19310.193133,218
Apr 17, 20250.20930.27490.20930.27490.27499,895
Apr 16, 20250.23560.23560.21400.23200.23206,476
Apr 15, 20250.27990.27990.24680.24680.246820,736
Apr 14, 20250.29810.29810.20930.27990.279923,871
Apr 11, 20250.21000.21000.20000.20930.20937,920
Apr 10, 20250.29810.29810.21000.21300.213022,154
Apr 9, 20250.22000.26000.20920.20920.209215,228
Apr 8, 20250.25210.28500.24840.24840.248414,319
Apr 7, 20250.24780.29700.22000.22000.220027,474
Apr 4, 20250.25000.25000.23000.23000.23002,257
Apr 3, 20250.24650.34490.22500.22500.225039,262
Apr 2, 20250.25750.25750.24650.25400.2540832
Apr 1, 20250.29000.29000.25000.26650.266514,778
Mar 31, 20250.31000.34500.31000.31000.310011,717
Mar 28, 20250.30350.33000.29510.29510.29511,382
Mar 27, 20250.30000.33000.30000.33000.33002,993
Mar 26, 20250.25020.30210.25020.30210.30213,463
Mar 25, 20250.25020.25020.25020.25020.2502585
Mar 24, 20250.23000.29800.23000.29800.29803,551
Mar 21, 20250.29480.30730.29200.29500.295018,218
Mar 20, 20250.29330.32030.23200.32030.32033,205
Mar 19, 20250.26200.30000.22000.27330.273320,479
Mar 18, 20250.26800.26800.26800.26800.26801,121
Mar 17, 20250.22000.31600.22000.27000.270010,866
Mar 14, 20250.28060.28060.22140.27500.27504,397
Mar 13, 20250.31600.31600.23200.28600.28601,306
Mar 12, 20250.26280.26280.25370.25730.25731,206
Mar 11, 20250.20010.32500.20010.20010.2001988
Mar 10, 20250.34500.34500.23040.23040.230410,074
Mar 7, 20250.34500.34500.26700.26700.26704,281
Mar 6, 20250.27100.35860.26000.26000.260013,483
Mar 5, 20250.37500.40000.33830.33830.33831,950
Mar 4, 20250.28700.33150.27780.29500.295013,236
Mar 3, 20250.29510.31910.27900.27900.27903,184
Feb 28, 20250.25800.33480.25800.32500.32505,917
Feb 27, 20250.35000.40000.25290.34000.340046,628
Feb 26, 20250.40500.42480.38120.40000.40002,071
Feb 25, 20250.45700.45700.37520.37520.375238,235
Feb 24, 20250.40610.42000.35200.35720.357214,187
Feb 21, 20250.33300.43000.33300.42800.428063,524
Feb 20, 20250.44200.44200.33600.41000.410012,205
Feb 19, 20250.40650.48500.39060.41810.418121,283
Feb 18, 20250.42000.50000.39360.40310.403147,504
Feb 14, 20250.33000.44700.33000.41000.410016,615
Feb 13, 20250.33700.35000.33000.33000.33006,134
Feb 12, 20250.27200.35000.23000.32400.324021,724
Feb 11, 20250.28300.31000.27210.30000.300055,912
Feb 10, 20250.26250.28510.25890.28510.28518,363
Feb 7, 20250.23000.26540.22390.26000.260082,744
Feb 6, 20250.21180.22400.20430.22400.224084,312
Feb 5, 20250.24000.26130.21000.22350.223543,844
Feb 4, 20250.32200.32200.21400.25980.259812,997
Feb 3, 20250.30100.30100.22500.29340.293473,771
Jan 31, 20250.20500.40580.20500.25180.2518139,776
Jan 30, 20250.22500.23000.19550.20120.201236,966
Jan 29, 20250.14090.22830.14090.22830.228344,005
Jan 28, 20250.13460.15130.13460.15000.15008,939
Jan 27, 20250.12000.15760.12000.14870.148746,567
Jan 24, 20250.12850.14000.11700.13000.13005,944
Jan 23, 20250.12300.13010.11410.11500.11505,312
Jan 22, 20250.11480.11950.10630.11750.11755,338
Jan 21, 20250.14000.16340.09360.12100.12104,296
Jan 17, 20250.13000.13440.12300.13440.134416,032
Jan 16, 20250.11950.11950.11950.11950.119510,185
Jan 15, 20250.13080.14300.11950.13000.130072,550
Jan 14, 20250.10800.14360.10800.12600.12602,190
Jan 13, 20250.18200.18200.12000.14500.145027,860
Jan 10, 20250.09500.15000.09190.11000.110046,769
Jan 8, 20250.11100.15320.11100.14050.140542,417
Jan 7, 20250.12130.14350.11400.13250.132511,573
Jan 6, 20250.11750.13500.11000.12130.1213163,099
Jan 3, 20250.12560.13000.11000.11700.117019,154
Jan 2, 20250.09660.12810.09660.12810.128128,141
Dec 31, 20240.10800.11250.09400.09950.099595,123
Dec 30, 20240.07060.10000.07060.09980.0998165,550
Dec 27, 20240.06500.08950.06500.08000.080017,611
Dec 26, 20240.07000.10000.07000.08500.085023,614
Dec 24, 20240.06600.10000.06600.07300.073011,303
Dec 23, 20240.07730.08800.06700.08380.083828,447
Dec 20, 20240.07600.09050.06900.08370.083726,266
Dec 19, 20240.08600.09170.07120.07120.071216,854
Dec 18, 20240.10000.10000.07700.08500.085014,888
Dec 17, 20240.06870.10020.06700.08600.08603,797
Dec 16, 20240.11500.12660.06900.08580.085825,398
Dec 13, 20240.10000.13000.08400.10250.102554,445
Dec 12, 20240.12740.12870.09900.10000.100085,233
Dec 11, 20240.12740.12950.12740.12740.127412,801
Dec 10, 20240.12000.12870.11870.12870.128743,134
Dec 9, 20240.12490.13000.11870.12650.126560,161
Dec 6, 20240.12310.12870.12100.12750.127519,256
Dec 5, 20240.12600.13250.11000.12130.121376,165
Dec 4, 20240.15000.15000.12500.12970.129728,691
Dec 3, 20240.12730.15000.12000.12000.120057,439
Dec 2, 20240.11600.15000.11510.11510.115157,890
Nov 29, 20240.15000.17100.14040.14040.140430,951
Nov 27, 20240.19200.19200.15000.17560.175611,115
Nov 26, 20240.12400.17620.12400.17620.176214,453
Nov 25, 20240.07000.18480.07000.14000.140076,269
Nov 22, 20240.19900.19900.07680.14690.146927,867
Nov 21, 20240.16110.20220.12040.14630.146370,650
Nov 20, 20240.16110.17910.16080.16620.166224,060
Nov 19, 20240.14290.23980.14290.16810.168138,573
Nov 18, 20240.25000.25000.13010.15000.150051,924
Nov 15, 2024 1:10 Stock Splits
Nov 15, 20240.02460.15000.02460.13710.13712,977
Nov 14, 20240.15600.25000.15600.19800.198027,977
Nov 13, 20240.25000.30000.17800.21500.215081,659
Nov 12, 20240.25500.40000.25500.28950.28957,198
Nov 11, 20240.30000.37100.26250.32000.320018,542
Nov 8, 20240.32000.32000.30000.30000.300011,034
Nov 7, 20240.29200.30000.29200.30000.30009,183
Nov 6, 20240.32400.32400.25100.28650.28657,369
Nov 5, 20240.30800.31600.25100.25100.25109,430
Nov 4, 20240.30000.32300.30000.31700.31707,444
Nov 1, 20240.30840.32400.30000.30840.30843,728
Oct 31, 20240.31680.32400.30480.32400.32401,192
Oct 30, 20240.30000.32400.29000.31500.31507,620
Oct 29, 20240.31500.33000.29150.30800.30809,141
Oct 28, 20240.33000.33000.28000.30400.30409,400
Oct 25, 20240.33000.33000.30000.30000.30009,651
Oct 24, 20240.32700.32800.30000.30000.30006,115
Oct 23, 20240.26900.33300.26900.33140.33145,057
Oct 22, 20240.28450.30000.26900.26900.269013,378
Oct 21, 20240.25000.30000.25000.27000.270013,836
Oct 18, 20240.31000.31000.25100.28000.28009,940
Oct 17, 20240.29300.31000.25100.30400.304026,203
Oct 16, 20240.27800.29300.27000.27650.27656,750
Oct 15, 20240.29300.29300.27800.29000.290011,262
Oct 14, 20240.27000.29400.27000.29000.29004,475
Oct 11, 20240.30400.30400.27800.29000.290012,287
Oct 10, 20240.30200.31000.29450.29450.29458,091
Oct 9, 20240.33780.33780.27800.28900.28901,036
Oct 8, 20240.30150.37000.27800.32400.324014,084
Oct 7, 20240.25000.37400.25000.27750.27752,511
Oct 4, 20240.25400.34800.25000.30000.30006,294
Oct 3, 20240.34110.37400.28000.29400.294024,470
Oct 2, 20240.25500.37300.25500.32500.32501,074
Oct 1, 20240.30500.34700.30000.34700.34703,989
Sep 30, 20240.32750.36290.32280.33420.33425,003
Sep 27, 20240.37900.37900.30500.34950.349513,095
Sep 26, 20240.29600.35700.25700.35700.35702,841
Sep 25, 20240.38300.40000.24000.32900.329018,670
Sep 24, 20240.35000.40000.35000.37500.37505,735
Sep 23, 20240.30000.40000.27500.35000.35007,218
Sep 20, 20240.47700.47700.30000.36750.367511,743
Sep 19, 20240.30000.36500.29900.34950.349520,989
Sep 18, 20240.37900.38000.35100.36150.36154,870
Sep 17, 20240.30000.37100.29900.36900.369033,926
Sep 16, 20240.48000.48000.27600.30000.30004,771
Sep 13, 20240.39900.48000.30100.39800.398011,784
Sep 12, 20240.31500.41000.30000.32500.325013,209
Sep 11, 20240.50000.50000.31100.42400.424011,666
Sep 10, 20240.43400.50000.27000.50000.50006,934
Sep 9, 20240.27000.43400.27000.43400.434029,844
Sep 6, 20240.43400.43400.36700.36700.3670881
Sep 5, 20240.31600.43280.30100.43280.43286,600
Sep 4, 20240.32500.40000.31500.38000.38004,626
Sep 3, 20240.31500.41700.31000.36910.36914,454
Aug 30, 20240.36400.43400.35100.40050.400541,295
Aug 29, 20240.27000.40250.27000.40250.402510,621
Aug 28, 20240.34500.43400.25900.35250.352532,319
Aug 27, 20240.35000.40000.30100.33200.332023,960
Aug 26, 20240.28000.38840.28000.34900.34907,482
Aug 23, 20240.38000.40000.30000.40000.400018,150
Aug 22, 20240.27000.44200.27000.36770.367732,475
Aug 21, 20240.39000.45000.36500.36500.365027,601
Aug 20, 20240.47000.61000.39000.48000.48009,591
Aug 19, 20240.61000.61000.42500.51000.510031,087
Aug 16, 20240.42500.60000.42500.60000.60008,793
Aug 15, 20240.55500.55500.49730.51010.51014,402
Aug 14, 20240.45000.61000.45000.55500.555012,556
Aug 13, 20240.36500.61000.36500.45000.45004,873
Aug 12, 20240.38400.57000.38400.49000.49004,585
Aug 9, 20240.37000.56700.37000.44200.442041,774
Aug 8, 20240.45000.56700.45000.50820.508224,370
Aug 7, 20240.45000.58100.45000.52850.52859,571
Aug 6, 20240.45400.62300.45400.52990.529914,581
Aug 5, 20240.65000.65000.48900.49000.490029,584
Aug 2, 20240.55900.65000.51000.58000.580028,291
Aug 1, 20240.58000.65000.51000.51000.51008,506
Jul 31, 20240.65000.65000.58000.61500.61502,774
Jul 30, 20240.53800.65000.53800.58000.580010,503
Jul 29, 20240.65000.65000.57000.57000.57008,395
Jul 26, 20240.60000.64000.51000.59400.59409,486
Jul 25, 20240.63250.65000.55000.55000.550021,813
Jul 24, 20240.46200.65000.46200.62000.62006,683
Jul 23, 20240.56000.65000.50000.50000.500021,514
Jul 22, 20240.56000.62800.56000.56100.561011,618
Jul 19, 20240.55000.60500.55000.58290.58291,102
Jul 18, 20240.60000.65000.55000.55000.55004,135
Jul 17, 20240.47500.65000.45000.60000.600022,685
Jul 16, 20240.60500.64000.50000.56300.563013,910
Jul 15, 20240.63000.63000.52450.56050.560512,466
Jul 12, 20240.50000.61000.50000.54500.545014,272
Jul 11, 20240.50000.61000.50000.56200.56206,154
Jul 10, 20240.64900.64900.55000.57500.575017,192
Jul 9, 20240.69300.69300.60500.63450.63451,640
Jul 8, 20240.61310.69300.56000.67150.671513,785
Jul 5, 20240.65000.70000.58000.69300.69309,143
Jul 3, 20240.64750.79000.64750.67350.67355,029
Jul 2, 20240.68200.76000.65000.67750.677523,947
Jul 1, 20240.70001.00000.65000.65000.650013,526
Jun 28, 20240.57000.73300.44200.62100.621030,928
Jun 27, 20240.68000.68000.47100.54000.540018,731
Jun 26, 20240.68000.68000.45000.50000.50007,716
Jun 25, 20240.50000.63600.45000.46900.469011,505
Jun 24, 20240.54000.60320.48000.53800.538048,611
Jun 21, 20240.55000.68000.46850.51800.518062,361
Jun 20, 20240.62000.75000.60000.68600.686012,367
Jun 18, 20240.68600.77900.63800.74100.74104,181
Jun 17, 20240.80000.80000.60000.70000.700011,812
Jun 14, 20240.60000.76550.60000.62000.62005,729
Jun 13, 20240.79100.86000.60000.71280.712810,791
Jun 12, 20240.68300.91000.68300.75000.750015,652
Jun 11, 20240.77500.80000.69100.75000.75006,733
Jun 10, 20240.62000.85000.62000.75500.755013,113
Jun 7, 20240.69100.94500.68300.82480.824830,283
Jun 6, 20241.01001.01000.80000.84170.841710,075
Jun 5, 20240.71000.90000.71000.89100.891011,183
Jun 4, 20241.00001.02000.80000.82320.823214,442
Jun 3, 20241.02001.02000.82000.92500.925010,013
May 31, 20240.76000.96000.76000.91600.916018,467
May 30, 20241.00001.02000.82400.87900.879023,847
May 29, 20241.00001.06400.90001.00001.000024,874
May 28, 20241.00001.10001.00001.00001.000020,989
May 24, 20241.11801.21001.07501.09301.09309,770
May 23, 20241.36001.36001.10001.12001.120017,596
May 22, 20241.17001.21501.10001.10001.100012,685
May 21, 20241.07501.22071.07501.17001.170013,521
May 20, 20241.08751.13701.07501.12401.12407,075
May 17, 20241.11001.23701.07801.13681.136824,805
May 16, 20241.26001.52001.19551.23551.235514,177
May 15, 20241.29001.40001.23001.29751.29753,736
May 14, 20241.44001.48001.30001.40001.40003,423
May 13, 20241.49651.59001.29201.30001.30008,272
May 10, 20241.37001.48601.32001.43751.437527,447
May 9, 20241.54601.61501.39701.40001.400013,936
May 8, 20241.47501.58301.41441.55301.553016,436
May 7, 20241.50001.57701.27001.40001.400012,570
May 6, 20241.40651.56001.37901.45001.450016,621
May 3, 20241.17001.43101.17001.41551.415517,291
May 2, 20241.15901.45001.15901.23501.23507,052
May 1, 20241.43001.43001.23481.26651.26659,697
Apr 30, 20241.26801.40001.21301.28201.282014,058
Apr 29, 20241.07801.30001.07801.28001.280023,855
Apr 26, 20241.00001.20001.00001.11201.11206,915
Apr 25, 20241.13001.16501.00001.16501.165031,942
Apr 24, 20241.20001.20001.05001.11701.117014,527
Apr 23, 20240.95001.19950.95001.13301.13307,029

Related Tickers

GRDAF Grounded Lithium Corp.
0.0200
-33.33%
 
GLNLF Galan Lithium Limited
0.0800
0.00%
 
B.V BCM Resources Corporation
0.1100
-8.33%
 
APXCF Apex Critical Metals Corp.
0.7200
+2.90%
 
USCMD US Critical Metals Corp.
0.1300
-16.13%
 
NILIF Surge Battery Metals Inc.
0.1950
+2.63%
 
FMST Foremost Clean Energy Ltd.
0.7000
+7.16%
 
JUGR.V Juggernaut Exploration Ltd.
0.7000
-6.67%
 
LINMF Linear Minerals Corp.
0.0170
+6.25%
 
MKA.L Mkango Resources Ltd.
18.25
-6.41%