Canadian Sec - Delayed Quote CAD

Pan American Energy Corp. (PNRG.CN)

0.3550

0.0000

(0.00%)

At close: April 9 at 2:11:07 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 9, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	3,006
Apr 8, 2025	0.3500	0.3550	0.3500	0.3550	0.3550	8,000
Apr 7, 2025	0.3500	0.3550	0.3050	0.3050	0.3050	32,396
Apr 4, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	800
Apr 3, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	20,413
Apr 2, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	1,000
Apr 1, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	3,000
Mar 31, 2025	0.4400	0.4400	0.4000	0.4200	0.4200	16,450
Mar 28, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	500
Mar 27, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 26, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 25, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 24, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 21, 2025	0.4200	0.4200	0.4150	0.4150	0.4150	16,004
Mar 20, 2025	0.4150	0.4250	0.4150	0.4250	0.4250	8,500
Mar 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Mar 18, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Mar 13, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 12, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 11, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 10, 2025	0.4700	0.4700	0.2850	0.2850	0.2850	6,493
Mar 7, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 6, 2025	0.3800	0.5000	0.3800	0.4850	0.4850	21,200
Mar 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 4, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Mar 3, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	2,115
Feb 28, 2025	0.4550	0.4650	0.4550	0.4550	0.4550	4,500
Feb 27, 2025	0.5000	0.5000	0.3900	0.3900	0.3900	5,639
Feb 26, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	5,357
Feb 25, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	30,102
Feb 24, 2025	0.5700	0.5700	0.5400	0.5400	0.5400	10,683
Feb 21, 2025	0.4850	0.6000	0.4850	0.6000	0.6000	46,000
Feb 20, 2025	0.5900	0.5900	0.4800	0.5100	0.5100	11,915
Feb 19, 2025	0.6700	0.6700	0.5600	0.6200	0.6200	8,285
Feb 18, 2025	0.6000	0.7000	0.6000	0.6500	0.6500	53,136
Feb 14, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	12,500
Feb 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,080
Feb 12, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Feb 11, 2025	0.4200	0.5000	0.4100	0.5000	0.5000	7,000
Feb 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	11,200
Feb 7, 2025	0.3600	0.3900	0.3600	0.3900	0.3900	32,750
Feb 6, 2025	0.3000	0.3500	0.2800	0.3500	0.3500	116,000
Feb 5, 2025	0.3800	0.3800	0.2950	0.2950	0.2950	31,520
Feb 4, 2025	0.4000	0.4150	0.3500	0.4100	0.4100	9,020
Feb 3, 2025	0.3900	0.4450	0.3900	0.4200	0.4200	34,543
Jan 31, 2025	0.3000	0.5000	0.3000	0.4000	0.4000	114,217
Jan 30, 2025	0.3350	0.3350	0.2950	0.2950	0.2950	22,499
Jan 29, 2025	0.2200	0.3000	0.2200	0.2300	0.2300	88,315
Jan 28, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	10,500
Jan 27, 2025	0.1800	0.2200	0.1800	0.2100	0.2100	25,401
Jan 24, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	-
Jan 23, 2025	0.1700	0.1750	0.1600	0.1750	0.1750	5,836
Jan 22, 2025	0.1700	0.1700	0.1600	0.1600	0.1600	8,000
Jan 21, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	2,500
Jan 20, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	6,500
Jan 17, 2025	0.1550	0.1750	0.1550	0.1750	0.1750	4,500
Jan 16, 2025	0.1600	0.1600	0.1500	0.1500	0.1500	2,000
Jan 15, 2025	0.1900	0.2000	0.1700	0.1700	0.1700	41,544
Jan 14, 2025	0.1900	0.2000	0.1700	0.1700	0.1700	4,500
Jan 13, 2025	0.1700	0.2300	0.1700	0.1900	0.1900	7,500
Jan 10, 2025	0.2000	0.2000	0.1700	0.1700	0.1700	19,500
Jan 9, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	1,550
Jan 8, 2025	0.1950	0.1950	0.1700	0.1700	0.1700	21,315
Jan 7, 2025	0.1950	0.1950	0.1900	0.1900	0.1900	7,500
Jan 6, 2025	0.1850	0.2000	0.1800	0.1950	0.1950	45,020
Jan 3, 2025	0.1800	0.1800	0.1600	0.1600	0.1600	6,140
Jan 2, 2025	0.1500	0.1500	0.1400	0.1400	0.1400	24,250
Dec 31, 2024	0.1400	0.1550	0.1400	0.1400	0.1400	60,902
Dec 30, 2024	0.1100	0.1300	0.1100	0.1300	0.1300	33,000
Dec 27, 2024	0.1225	0.1225	0.1050	0.1050	0.1050	8,600
Dec 24, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	500
Dec 23, 2024	0.1350	0.1350	0.1150	0.1150	0.1150	11,500
Dec 20, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	2,001
Dec 19, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	2,014
Dec 18, 2024	0.1400	0.1400	0.1200	0.1200	0.1200	8,700
Dec 17, 2024	0.1100	0.1400	0.1100	0.1400	0.1400	4,579
Dec 16, 2024	0.1050	0.1150	0.1050	0.1150	0.1150	16,410
Dec 13, 2024	0.1250	0.1400	0.1000	0.1000	0.1000	259,500
Dec 12, 2024	0.1800	0.1800	0.1400	0.1400	0.1400	29,540
Dec 11, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Dec 10, 2024	0.1700	0.1750	0.1700	0.1750	0.1750	15,500
Dec 9, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	5,030
Dec 6, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Dec 5, 2024	0.1800	0.1800	0.1500	0.1600	0.1600	46,150
Dec 4, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	3,100
Dec 3, 2024	0.1800	0.1900	0.1750	0.1750	0.1750	21,269
Dec 2, 2024	0.1800	0.1850	0.1650	0.1700	0.1700	67,620
Nov 29, 2024	0.2200	0.2250	0.1800	0.1800	0.1800	48,100
Nov 28, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	5,001
Nov 27, 2024	0.2050	0.2400	0.2050	0.2400	0.2400	7,001
Nov 26, 2024	0.2000	0.2550	0.1900	0.2550	0.2550	20,021
Nov 25, 2024	0.2000	0.2100	0.1850	0.1850	0.1850	10,702
Nov 22, 2024	0.2250	0.2250	0.1800	0.1800	0.1800	22,200
Nov 21, 2024	0.2400	0.2400	0.1700	0.1900	0.1900	131,387
Nov 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,070
Nov 19, 2024	0.2000	0.3000	0.2000	0.2350	0.2350	35,403
Nov 18, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	33,543
Nov 15, 2024	1:10 Stock Splits
Nov 15, 2024	0.2100	0.2500	0.1800	0.1900	0.1900	191,053
Nov 14, 2024	0.2500	0.2500	0.2250	0.2500	0.2500	3,700
Nov 13, 2024	0.3500	0.3500	0.2500	0.2500	0.2500	118,397
Nov 12, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	1,000
Nov 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Nov 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	700
Nov 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,300
Nov 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,900
Nov 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Nov 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
Oct 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	150
Oct 30, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	1,100
Oct 29, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	2,600
Oct 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct 25, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	4,400
Oct 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,830
Oct 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,100
Oct 22, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	2,200
Oct 21, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	2,205
Oct 18, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	4,750
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,100
Oct 16, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	700
Oct 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,182
Oct 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
Oct 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Oct 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 8, 2024	0.4000	0.5000	0.4000	0.4500	0.4500	14,500
Oct 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 4, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	2,600
Oct 3, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	4,161
Oct 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,400
Oct 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	123
Sep 30, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	550
Sep 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Sep 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 24, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	2,320
Sep 23, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	3,560
Sep 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,010
Sep 19, 2024	0.5000	0.5000	0.3500	0.5000	0.5000	13,030
Sep 18, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	3,900
Sep 17, 2024	0.5000	0.5000	0.4000	0.4500	0.4500	24,850
Sep 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,320
Sep 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
Sep 10, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	650
Sep 9, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	35,612
Sep 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,610
Sep 5, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	8,300
Sep 4, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	2,920
Sep 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,100
Aug 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
Aug 29, 2024	0.4500	0.6000	0.4500	0.6000	0.6000	12,200
Aug 28, 2024	0.5000	0.5000	0.3500	0.3500	0.3500	4,000
Aug 27, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	6,564
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	260
Aug 22, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	6,050
Aug 21, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	25,970
Aug 20, 2024	0.7000	0.7000	0.5500	0.5500	0.5500	13,191
Aug 19, 2024	0.7000	0.7000	0.6000	0.7000	0.7000	10,700
Aug 16, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	700
Aug 15, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	2,340
Aug 14, 2024	0.7500	0.8000	0.6500	0.7500	0.7500	4,000
Aug 13, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	7,800
Aug 12, 2024	0.5500	0.8000	0.5500	0.8000	0.8000	4,200
Aug 9, 2024	0.6500	0.6500	0.5000	0.5000	0.5000	16,800
Aug 8, 2024	0.6500	0.7000	0.6500	0.6500	0.6500	7,724
Aug 7, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	8,707
Aug 6, 2024	0.8500	0.8500	0.7000	0.7000	0.7000	8,530
Aug 2, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	7,800
Aug 1, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Jul 31, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 30, 2024	0.8500	0.9000	0.7500	0.8000	0.8000	7,568
Jul 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Jul 26, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	1,500
Jul 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,619
Jul 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jul 23, 2024	0.8500	0.8500	0.7000	0.8500	0.8500	19,456
Jul 22, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	4,514
Jul 19, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	2,652
Jul 18, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	6,251
Jul 17, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	11,200
Jul 16, 2024	0.7000	0.7500	0.6500	0.7000	0.7000	12,350
Jul 15, 2024	0.7500	0.8000	0.7000	0.7000	0.7000	7,080
Jul 12, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	8,600
Jul 11, 2024	0.8000	0.8500	0.7500	0.8000	0.8000	3,400
Jul 10, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	8,330
Jul 9, 2024	0.9000	0.9000	0.8000	0.9000	0.9000	17,460
Jul 8, 2024	0.9000	0.9000	0.8000	0.8500	0.8500	4,400
Jul 5, 2024	0.9000	0.9500	0.8500	0.9000	0.9000	8,180
Jul 4, 2024	0.9500	0.9500	0.7500	0.8500	0.8500	27,380
Jul 3, 2024	0.9500	0.9500	0.8500	0.9000	0.9000	5,012
Jul 2, 2024	0.9000	1.0000	0.8500	0.9000	0.9000	7,982
Jun 28, 2024	0.7500	1.0000	0.7500	0.8500	0.8500	16,850
Jun 27, 2024	0.7500	0.7500	0.6500	0.7000	0.7000	15,625
Jun 26, 2024	0.7000	0.7500	0.7000	0.7000	0.7000	29,179
Jun 25, 2024	0.8000	0.8000	0.6500	0.7000	0.7000	25,950
Jun 24, 2024	0.8500	0.8500	0.7000	0.7000	0.7000	44,180
Jun 21, 2024	0.9500	0.9500	0.6500	0.7500	0.7500	29,250
Jun 20, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	4,250
Jun 19, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	6,800
Jun 18, 2024	1.0000	1.0500	0.9000	0.9500	0.9500	8,250
Jun 17, 2024	1.0000	1.0000	0.9000	1.0000	1.0000	4,800
Jun 14, 2024	1.0000	1.0500	0.9500	0.9500	0.9500	3,200
Jun 13, 2024	1.0500	1.1000	0.9500	0.9500	0.9500	11,386
Jun 12, 2024	1.0500	1.1500	1.0500	1.0750	1.0750	5,500
Jun 11, 2024	1.0500	1.1000	0.9500	0.9500	0.9500	6,950
Jun 10, 2024	1.1000	1.1000	0.9500	1.0000	1.0000	2,600
Jun 7, 2024	1.1000	1.2500	1.0000	1.0000	1.0000	14,526
Jun 6, 2024	1.2000	1.2500	1.1000	1.1500	1.1500	1,400
Jun 5, 2024	1.1500	1.2500	1.1000	1.1500	1.1500	15,400
Jun 4, 2024	1.2500	1.2500	1.1000	1.1000	1.1000	6,910
Jun 3, 2024	1.2500	1.2500	1.1500	1.1500	1.1500	6,950
May 31, 2024	1.3000	1.3000	1.1500	1.2000	1.2000	5,805
May 30, 2024	1.2000	1.3000	1.1500	1.2500	1.2500	9,270
May 29, 2024	1.4500	1.4500	1.2500	1.2500	1.2500	19,760
May 28, 2024	1.4000	1.4500	1.3500	1.3500	1.3500	4,204
May 27, 2024	1.5500	1.5500	1.3000	1.3000	1.3000	11,550
May 24, 2024	1.5000	1.6500	1.4500	1.4500	1.4500	12,669
May 23, 2024	1.5500	1.5500	1.5000	1.5000	1.5000	10,600
May 22, 2024	1.4500	1.6000	1.4500	1.5000	1.5000	10,350
May 21, 2024	1.6500	1.7000	1.5500	1.5500	1.5500	14,300
May 17, 2024	1.7000	1.7000	1.5500	1.5500	1.5500	7,200
May 16, 2024	1.8000	1.9000	1.6500	1.6500	1.6500	14,080
May 15, 2024	1.8500	1.8500	1.7000	1.8000	1.8000	6,960
May 14, 2024	2.0000	2.0000	1.8500	1.8500	1.8500	3,701
May 13, 2024	2.0000	2.0000	1.7500	1.9000	1.9000	6,010
May 10, 2024	2.0000	2.0000	1.9000	1.9500	1.9500	17,904
May 9, 2024	2.2000	2.2000	1.9500	1.9500	1.9500	9,420
May 8, 2024	2.0000	2.2000	2.0000	2.1000	2.1000	4,651
May 7, 2024	2.0500	2.0500	1.9500	1.9500	1.9500	2,000
May 6, 2024	1.9500	2.1000	1.8500	1.9000	1.9000	10,650
May 3, 2024	1.7500	1.9500	1.7500	1.9500	1.9500	6,570
May 2, 2024	1.7500	1.8000	1.6500	1.6500	1.6500	4,000
May 1, 2024	1.7500	1.8000	1.6000	1.7000	1.7000	4,555
Apr 30, 2024	1.7000	1.9500	1.7000	1.8000	1.8000	11,104
Apr 29, 2024	1.5500	2.0000	1.5500	1.6500	1.6500	18,114
Apr 26, 2024	1.5000	1.5500	1.5000	1.5000	1.5000	4,450
Apr 25, 2024	1.5500	1.5500	1.3500	1.4500	1.4500	9,825
Apr 24, 2024	1.5000	1.5500	1.4000	1.5500	1.5500	8,250
Apr 23, 2024	1.5000	1.5500	1.4500	1.5500	1.5500	2,650
Apr 22, 2024	1.5000	1.5500	1.4000	1.4000	1.4000	6,670
Apr 19, 2024	1.5000	1.5000	1.4500	1.5000	1.5000	15,231
Apr 18, 2024	1.4500	1.5000	1.4000	1.4000	1.4000	5,800
Apr 17, 2024	1.6500	1.7000	1.4500	1.4500	1.4500	31,100
Apr 16, 2024	1.7000	1.7500	1.7000	1.7000	1.7000	13,383
Apr 15, 2024	1.6500	1.7500	1.6500	1.7500	1.7500	16,650
Apr 12, 2024	1.7000	1.7500	1.6000	1.7000	1.7000	18,301
Apr 11, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	9,950
Apr 10, 2024	1.5500	1.7000	1.5500	1.7000	1.7000	5,585

VBAM.CN Vital Battery Metals Inc.

0.1100

-8.33%

STCU.CN Star Copper Corp.

0.4000

-1.23%

RUU.CN Refined Energy Corp.

0.2700

-6.90%

INTG.CN IntegralMet

1.0400

-0.95%

GURN.CN Global Uranium Corp.

0.2000

0.00%

TRAC.CN Traction Uranium Corp.

0.3350

0.00%

ASN.AX Anson Resources Limited

0.0550

-5.17%

AZL.AX Arizona Lithium Limited

0.0060

0.00%

ULTH.CN United Lithium Corp.

0.1450

+3.57%

GXP.CN GreenridgeExpl

0.4700

-6.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pan American Energy Corp. (PNRG.CN)

Related Tickers