Skip to main content
logo
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
At close: Sep 18, 2026

CSE:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.090.090.080.080.08-5.88%23,000
Sep 17, 20260.090.090.090.090.096.25%1,000
Sep 16, 20260.080.080.080.080.08-27,000
Sep 15, 20260.080.080.080.080.08-18,000
Sep 14, 20260.080.080.080.080.08-5,000
Sep 11, 20260.080.080.080.080.08-32,000
Sep 10, 20260.080.090.080.080.08-339,000
Sep 9, 20260.080.080.080.080.08-25,000
Sep 8, 20260.080.090.080.080.08-235,000
Sep 4, 20260.080.080.080.080.08-105,000
Sep 3, 20260.080.080.080.080.08-57,600
Sep 2, 20260.080.080.080.080.08-23,000
Sep 1, 20260.100.100.080.080.08-15.79%35,666
Aug 31, 20260.090.100.090.100.105.56%9,000
Aug 28, 20260.090.100.090.090.09-85,000
Aug 27, 20260.090.090.090.090.095.88%16,000
Aug 26, 20260.090.090.090.090.09-12,000
Aug 25, 20260.080.090.080.090.096.25%278,500
Aug 24, 20260.080.080.080.080.08-2,000
Aug 21, 20260.080.080.080.080.08-5,000
Aug 20, 20260.080.080.080.080.08-14,851
Aug 19, 20260.090.090.080.080.08-5.88%100,036
Aug 18, 20260.090.090.090.090.096.25%1,000
Aug 17, 20260.090.090.080.080.08-233,000
Aug 14, 20260.090.090.080.080.08-5.88%26,000
Aug 13, 20260.090.090.090.090.09-2,000
Aug 12, 20260.090.090.090.090.09-1,000
Aug 11, 20260.090.090.090.090.09-1,000
Aug 10, 20260.090.090.090.090.09-1,000
Aug 7, 20260.090.090.090.090.09-1,000
Aug 6, 20260.090.090.090.090.09-1,113
Aug 5, 20260.090.090.090.090.096.25%1,000
Aug 4, 20260.080.080.080.080.08-2,000
Jul 31, 20260.080.080.080.080.08-6,000
Jul 30, 20260.090.090.080.080.08-11.11%32,500
Jul 29, 20260.090.090.090.090.09-1,000
Jul 28, 20260.090.090.090.090.095.88%1,000
Jul 27, 20260.100.100.080.090.09-15.00%114,500
Jul 24, 20260.100.100.100.100.105.26%1,000
Jul 23, 20260.100.100.100.100.10-2,000
Jul 22, 20260.100.100.100.100.10-4,000
Jul 21, 20260.100.100.100.100.10-5.00%7,000
Jul 20, 20260.100.100.100.100.105.26%1,000
Jul 17, 20260.090.100.090.100.105.56%13,000
Jul 16, 20260.090.090.090.090.09-1,000
Jul 15, 20260.090.090.090.090.09-1,000
Jul 14, 20260.090.090.090.090.09-1,000
Jul 13, 20260.090.090.090.090.095.88%1,000
Jul 10, 20260.090.090.090.090.09-2,000
Jul 9, 20260.090.090.090.090.09-2,000