Pasinex Resources Limited (CSE:PSE)
Canada
· Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Mar 27, 2025, 3:35 PM EST
Pasinex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 20,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 118,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 17,395 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 30,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 31,000 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -22.22% | 98,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 115,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 38,010 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,500 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 605,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 41,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,150 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 142,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 25,000 |
| Jan 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 100.00% | 251,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 50,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |