Pasinex Resources Limited (CSE:PSE)
Canada · Delayed Price · Currency is CAD 0.0950
-0.0050 (-5.00%)
At close: Apr 9, 2026
CSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,000 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 7,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,200 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 11,500 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,690 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 42,000 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 7,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 41,500 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 258,486 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,500 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 30,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 280,500 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 49,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 117,034 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 77,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 10,500 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,000 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,000 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 150,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 42,689 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 154,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 90,500 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 66,500 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,500 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,300 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 58,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 100,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 12,500 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 112,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 82,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 95,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 5,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 48,500 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,740 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,000 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 447,166 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 466,000 |