Pasinex Resources Limited (CSE:PSE)
 0.0850
 0.00 (0.00%)
  At close: Oct 30, 2025
Pasinex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,000 | 
| Oct 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 | 
| Oct 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 2,000 | 
| Oct 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 276,000 | 
| Oct 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 | 
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 | 
| Oct 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 59,000 | 
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 10,000 | 
| Oct 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 246,000 | 
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 | 
| Oct 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 122,000 | 
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,000 | 
| Oct 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 51,000 | 
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 49,000 | 
| 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 |