Skip to main content
logo
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
At close: Apr 30, 2026

CSE:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.090.090.090.090.09-1,000
Apr 29, 20260.090.090.090.090.09-1,000
Apr 28, 20260.090.090.090.090.09-1,000
Apr 27, 20260.100.100.090.090.0912.50%12,000
Apr 24, 20260.100.100.080.080.08-11.11%31,000
Apr 23, 20260.090.090.090.090.09-5.26%12,509
Apr 22, 20260.100.100.100.100.10-1,000
Apr 21, 20260.100.100.100.100.10-2,000
Apr 20, 20260.100.100.100.100.10-6,000
Apr 17, 20260.100.100.100.100.10-5.00%2,109
Apr 16, 20260.100.100.100.100.10-1,000
Apr 15, 20260.100.100.100.100.10-1,190
Apr 14, 20260.100.100.100.100.10-1,000
Apr 13, 20260.100.100.100.100.10-2,000
Apr 10, 20260.100.100.100.100.105.26%2,000
Apr 9, 20260.100.100.100.100.10-5.00%7,000
Apr 8, 20260.100.100.100.100.10-3,200
Apr 7, 20260.110.110.100.100.10-11,500
Apr 6, 20260.110.110.100.100.10-4.76%2,690
Apr 2, 20260.110.110.110.110.11-1,000
Apr 1, 20260.110.110.110.110.11-1,000
Mar 31, 20260.110.110.110.110.11-10,000
Mar 30, 20260.110.110.110.110.11-42,000
Mar 27, 20260.100.110.100.110.1110.53%7,000
Mar 25, 20260.100.100.100.100.105.56%1,000
Mar 23, 20260.100.100.090.090.09-10.00%41,500
Mar 20, 20260.100.100.100.100.10-10,000
Mar 19, 20260.100.100.100.100.10-4.76%258,486
Mar 18, 20260.110.110.110.110.11-39,500
Mar 17, 20260.110.110.100.110.11-30,000
Mar 16, 20260.110.110.110.110.11-280,500
Mar 13, 20260.110.110.110.110.11-49,000
Mar 12, 20260.110.110.110.110.11-1,000
Mar 11, 20260.100.110.100.110.1110.53%117,034
Mar 10, 20260.100.100.100.100.10-5.00%77,000
Mar 9, 20260.100.100.100.100.10-4.76%10,500
Mar 6, 20260.110.110.110.110.11-1,000
Mar 5, 20260.110.110.110.110.115.00%2,000
Mar 4, 20260.100.100.100.100.105.26%2,000
Mar 3, 20260.100.100.100.100.10-150,000
Mar 2, 20260.110.110.100.100.10-5.00%42,689
Feb 27, 20260.100.100.100.100.10-16,000
Feb 26, 20260.100.100.100.100.10-5,000
Feb 25, 20260.100.110.100.100.105.26%154,000
Feb 24, 20260.100.100.100.100.10-5.00%90,500
Feb 23, 20260.110.110.100.100.10-9.09%66,500
Feb 20, 20260.110.110.110.110.11-2,000
Feb 19, 20260.110.110.110.110.11-2,500
Feb 18, 20260.110.110.110.110.114.76%2,500
Feb 17, 20260.110.110.110.110.11-4.55%3,300