Pasinex Resources Limited (CSE:PSE)
0.0850
-0.0050 (-5.56%)
At close: Oct 9, 2025
Pasinex Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 67,000 |
Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 54,000 |
Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 199,400 |
Oct 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 21,000 |
Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 6,000 |
Sep 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 159,000 |
Sep 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 30,000 |
Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 58,000 |
Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,000 |
Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 51,040 |
Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 52,000 |
Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,000 |
Sep 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 51,000 |
Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 1,000 |
Sep 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 126,750 |
Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 402,000 |
Sep 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 136,000 |
Sep 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 416,000 |
Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,000 |
Sep 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 32,000 |
Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 10,000 |
Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 15,000 |
Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 79,200 |
Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,000 |
Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,000 |
Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30,000 |
Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 91,309 |
Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,175 |
Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 64,000 |
Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
Aug 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 217,546 |
Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 95,000 |
Aug 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 67,000 |
Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 245,813 |
Aug 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 172,175 |
Aug 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 120,866 |
Aug 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 244,000 |
Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 306,000 |
Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 23,000 |
Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 20,200 |
Aug 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 172,445 |
Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 10,000 |
Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 120,272 |
Jul 31, 2025 | 0.06 | 0.07 | 0.04 | 0.05 | 0.05 | 25.00% | 174,000 |
Jul 30, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -42.86% | 140,000 |
Jul 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 237,000 |
Jul 28, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 495,000 |