Skip to main content
logo
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
At close: Dec 5, 2025

Pasinex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.09-5.26%84,000
Dec 4, 20250.100.110.090.100.10-5.00%125,750
Dec 3, 20250.100.100.100.100.1011.11%1,000
Dec 2, 20250.090.090.090.090.09-3,282
Dec 1, 20250.100.100.090.090.09-10.00%84,000
Nov 28, 20250.100.100.100.100.10-27,500
Nov 27, 20250.100.100.100.100.10-4.76%5,000
Nov 26, 20250.110.110.110.110.115.00%1,000
Nov 25, 20250.100.100.100.100.105.26%10,000
Nov 24, 20250.100.100.100.100.10-9.52%10,500
Nov 21, 20250.110.110.110.110.115.00%1,000
Nov 20, 20250.100.100.100.100.10-4.76%20,000
Nov 19, 20250.110.110.110.110.115.00%1,000
Nov 18, 20250.110.110.100.100.10-4.76%11,500
Nov 17, 20250.110.110.110.110.11-2,000
Nov 14, 20250.110.110.110.110.11-1,000
Nov 13, 20250.110.110.110.110.11-1,035
Nov 12, 20250.110.110.110.110.115.00%11,500
Nov 11, 20250.100.110.100.100.10-211,930
Nov 10, 20250.100.100.100.100.10-33,003
Nov 7, 20250.100.100.100.100.10-25,000
Nov 6, 20250.100.100.100.100.105.26%455,000
Nov 5, 20250.100.100.100.100.10-162,158
Nov 4, 20250.100.100.100.100.105.56%2,000
Nov 3, 20250.090.090.090.090.095.88%193,000
Oct 31, 20250.090.090.090.090.09-197,000
Oct 30, 20250.090.090.090.090.09-4,000
Oct 29, 20250.090.090.090.090.09-2,000
Oct 28, 20250.090.090.090.090.096.25%2,000
Oct 27, 20250.090.090.080.080.08-5.88%276,000
Oct 24, 20250.090.090.090.090.09-11,000
Oct 23, 20250.090.090.090.090.09-10,000
Oct 22, 20250.080.090.080.090.096.25%59,000
Oct 21, 20250.080.080.080.080.086.67%10,000
Oct 20, 20250.090.090.080.080.08-11.76%246,000
Oct 17, 20250.090.090.090.090.09-10,000
Oct 16, 20250.090.090.090.090.09-5.56%122,000
Oct 15, 20250.090.090.090.090.0912.50%1,000
Oct 14, 20250.090.090.080.080.08-11.11%51,000
Oct 10, 20250.090.090.090.090.095.88%49,000
Oct 9, 20250.090.090.090.090.09-5.56%67,000
Oct 8, 20250.090.090.090.090.095.88%54,000
Oct 6, 20250.090.090.090.090.09-16,000
Oct 3, 20250.090.090.090.090.096.25%199,400
Oct 2, 20250.090.090.080.080.08-5.88%21,000
Oct 1, 20250.090.090.090.090.096.25%6,000
Sep 30, 20250.090.090.080.080.08-159,000
Sep 29, 20250.080.090.080.080.08-30,000
Sep 26, 20250.080.080.080.080.08-58,000
Sep 25, 20250.080.080.080.080.08-2,000