Skip to main content
logo
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Oct 30, 2026, 10:04 AM EDT

CSE:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.080.070.070.07-6.67%91,000
Oct 29, 20260.080.080.080.080.08-44,000
Oct 28, 20260.080.080.080.080.08-108,000
Oct 27, 20260.080.080.080.080.087.14%1,000
Oct 26, 20260.070.070.070.070.077.69%27,000
Oct 23, 20260.070.070.070.070.07-7.14%37,000
Oct 22, 20260.070.070.070.070.077.69%1,000
Oct 21, 20260.070.070.070.070.07-7.14%365,000
Oct 20, 20260.070.070.070.070.07-6.67%20,000
Oct 19, 20260.080.080.080.080.087.14%26,000
Oct 16, 20260.070.070.070.070.07-9,000
Oct 15, 20260.070.070.070.070.07-6,000
Oct 14, 20260.080.080.070.070.07-94,000
Oct 13, 20260.080.080.070.070.07-6.67%18,000
Oct 9, 20260.080.080.080.080.08-1,000
Oct 8, 20260.080.080.080.080.087.14%1,000
Oct 7, 20260.080.080.070.070.07-6.67%5,897
Oct 6, 20260.070.080.070.080.087.14%26,000
Oct 5, 20260.070.070.070.070.077.69%95,048
Oct 2, 20260.070.070.070.070.07-7.14%287,264
Oct 1, 20260.080.080.070.070.07-144,000
Sep 30, 20260.080.080.070.070.07-149,829
Sep 29, 20260.080.080.070.070.07-12.50%137,000
Sep 28, 20260.080.080.080.080.086.67%2,000
Sep 25, 20260.080.080.080.080.08-45,000
Sep 24, 20260.090.090.080.080.08-257,000
Sep 23, 20260.090.090.080.080.08-11.76%289,000
Sep 22, 20260.080.090.080.090.096.25%8,000
Sep 21, 20260.080.080.080.080.08-5,000
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