Canada markets open in 3 hours 32 minutes

Pampa Metals Corporation (PM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 09:34AM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.25500.25500.25000.25000.250014,500
May 10, 20240.25000.25000.25000.25000.250047,000
May 09, 20240.25500.26000.25500.25500.255020,700
May 08, 20240.25500.25500.25500.25500.255092,000
May 07, 20240.25000.25500.25000.25500.25501,637,166
May 06, 20240.25500.27000.24500.25500.25502,448,472
May 03, 20240.25000.26000.25000.25500.2550293,104
May 02, 20240.25000.26000.25000.25500.2550146,000
May 01, 20240.25500.25500.25500.25500.2550100,300
Apr 30, 20240.26500.27000.25000.25000.2500347,065
Apr 29, 20240.26000.26500.25500.25500.2550201,300
Apr 26, 20240.25500.27000.25500.26500.265083,150
Apr 25, 20240.26000.26000.25000.25500.2550250,000
Apr 24, 20240.27500.27500.26000.26000.2600167,459
Apr 23, 20240.27500.27500.27000.27000.2700129,315
Apr 22, 20240.25000.28000.25000.27500.27501,667,405
Apr 19, 20240.25500.26000.25500.26000.2600357,357
Apr 18, 20240.25500.26000.25500.26000.2600213,500
Apr 17, 20240.25500.26000.25500.26000.2600101,334
Apr 16, 20240.26000.26000.25500.25500.255059,500
Apr 15, 20240.25500.26000.25500.26000.260097,263
Apr 12, 20240.25000.26000.25000.25500.2550227,050
Apr 11, 20240.26000.26000.25000.26000.2600112,500
Apr 10, 20240.24500.26500.24500.26500.2650176,676
Apr 09, 20240.24500.24500.24000.24500.2450129,118
Apr 08, 20240.25000.25000.24500.24500.245067,933
Apr 05, 20240.25500.26000.25000.25000.250080,700
Apr 04, 20240.24500.24500.24000.24500.2450389,000
Apr 03, 20240.25000.25000.24000.24500.2450119,000
Apr 02, 20240.24000.24500.24000.24000.2400132,000
Apr 01, 20240.26000.26000.24000.24000.2400758,110
Mar 28, 20240.26500.27000.25000.26000.2600879,694
Mar 27, 20240.26000.27000.26000.27000.270068,000
Mar 26, 20240.25000.26500.24500.26000.2600296,287
Mar 25, 20240.25000.25000.24000.24500.2450136,196
Mar 22, 20240.25000.25000.25000.25000.250018,000
Mar 21, 20240.24500.26000.24500.26000.260050,500
Mar 20, 20240.24000.25500.24000.25000.2500366,786
Mar 19, 20240.24500.24500.24000.24000.2400416,279
Mar 18, 20240.26500.26500.24500.24500.2450400,191
Mar 15, 20240.26000.26500.25500.25500.255085,800
Mar 14, 20240.27000.27000.25000.26500.265099,153
Mar 13, 20240.26000.27500.26000.27000.270082,377
Mar 12, 20240.25500.27000.24500.25500.2550330,800
Mar 11, 20240.28500.32500.24000.24000.24001,505,468
Mar 08, 20240.21500.23000.21500.22500.2250243,331
Mar 07, 20240.22500.22500.21000.22000.2200131,587
Mar 06, 20240.21000.23000.21000.23000.2300249,300
Mar 05, 20240.21500.21500.20000.21000.2100315,000
Mar 04, 20240.22500.22500.20000.22500.2250250,362
Mar 01, 20240.25500.25500.21000.22500.2250305,325
Feb 29, 20240.23000.26500.23000.25500.2550162,507
Feb 28, 20240.21500.23000.21500.22500.2250188,890
Feb 27, 20240.22000.22000.20000.21000.2100220,000
Feb 26, 20240.22000.23500.22000.22000.220055,000
Feb 23, 20240.23000.23000.22000.22500.225048,616
Feb 22, 20240.24500.25000.21000.22500.2250296,400
Feb 21, 20240.23500.24500.23000.24500.245053,000
Feb 20, 20240.24000.24000.22000.22500.225077,366
Feb 16, 20240.22500.23500.21000.23500.235070,795
Feb 15, 20240.23500.25000.23500.25000.250040,810
Feb 14, 20240.26000.27500.23500.25000.2500288,010
Feb 13, 20240.21000.26000.21000.25500.2550620,511
Feb 12, 20240.20500.22500.19500.22500.2250358,300
Feb 09, 20240.20000.20500.20000.20500.205023,450
Feb 08, 20240.18000.21000.18000.19500.1950201,600
Feb 07, 20240.21000.21000.17500.19500.1950593,361
Feb 06, 20240.15500.26000.15500.21000.21002,743,670
Feb 05, 20240.16000.16000.14000.14000.1400346,300
Feb 02, 20240.16500.16500.16000.16000.16006,000
Feb 01, 20240.16000.16500.16000.16500.165058,500
Jan 31, 20240.16000.16500.16000.16000.160057,848
Jan 30, 20240.16500.16500.16000.16000.1600141,000
Jan 29, 20240.17000.17000.17000.17000.17004,000
Jan 26, 20240.17000.18000.16500.16500.1650130,000
Jan 25, 20240.15000.17500.15000.15500.1550137,650
Jan 24, 20240.14500.16500.14500.16500.1650101,000
Jan 23, 20240.16500.16500.14000.14500.1450113,000
Jan 22, 20240.15000.15000.15000.15000.1500-
Jan 19, 20240.15000.15500.14000.15000.1500100,000
Jan 18, 20240.15000.15500.15000.15000.150092,700
Jan 17, 20240.15500.15500.14000.15000.150067,550
Jan 16, 20240.18000.18000.17000.17000.170039,600
Jan 15, 20240.18000.18000.18000.18000.180010,810
Jan 12, 20240.17000.17000.17000.17000.1700-
Jan 11, 20240.16500.17500.16500.17000.170027,500
Jan 10, 20240.17000.17000.17000.17000.170080,500
Jan 09, 20240.17000.17000.17000.17000.170040,000
Jan 08, 20240.17000.17000.15500.15500.155095,100
Jan 05, 20240.17000.17000.17000.17000.170016,500
Jan 04, 20240.16500.16500.16500.16500.1650500
Jan 03, 20240.16000.16000.15000.15500.155070,100
Jan 02, 20240.16500.16500.16000.16000.1600107,501
Dec 29, 20230.17000.17000.17000.17000.17005,020
Dec 28, 20230.19000.19000.17000.17000.170061,900
Dec 27, 20230.19000.19000.16000.16000.1600173,000
Dec 22, 20230.19000.19000.19000.19000.1900-
Dec 21, 20230.19500.19500.19000.19000.190052,000
Dec 20, 20230.20500.20500.20500.20500.2050-
Dec 19, 20230.19000.20500.19000.20500.205036,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...