Skip to main content
logo
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
At close: Jun 23, 2026

CSE:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.090.090.090.090.09-5.56%15,380
Jun 22, 20260.100.100.090.090.09-10.00%11,500
Jun 19, 20260.100.100.100.100.1011.11%1,000
Jun 18, 20260.090.090.090.090.09-2,000
Jun 17, 20260.090.090.090.090.095.88%1,000
Jun 16, 20260.090.090.090.090.09-5.56%9,000
Jun 15, 20260.090.090.090.090.095.88%2,000
Jun 12, 20260.090.090.090.090.0913.33%20,000
Jun 11, 20260.090.090.080.080.08-16.67%27,000
Jun 10, 20260.090.090.090.090.09-5.26%5,000
Jun 9, 20260.100.100.100.100.1011.76%1,000
Jun 8, 20260.100.100.090.090.09-5.56%16,000
Jun 5, 20260.090.090.090.090.09-2,000
Jun 4, 20260.090.090.090.090.09-5,000
Jun 3, 20260.090.090.090.090.09-5,000
Jun 2, 20260.090.090.090.090.09-7,000
Jun 1, 20260.100.100.090.090.09-26,000
May 29, 20260.090.090.090.090.09-1,271,430
May 28, 20260.090.090.090.090.09-2,000
May 27, 20260.090.090.090.090.09-5,000
May 26, 20260.090.090.090.090.09-5,000
May 25, 20260.090.090.090.090.09-10,000
May 22, 20260.090.090.090.090.095.88%5,000
May 21, 20260.090.090.090.090.09-30,900
May 20, 20260.100.100.090.090.09-10.53%51,405
May 19, 20260.100.100.090.100.10-5.00%56,500
May 15, 20260.100.100.100.100.1011.11%1,000
May 14, 20260.110.110.090.090.09-10.00%481,300
May 13, 20260.100.110.100.100.10-187,500
May 12, 20260.110.110.100.100.10-4.76%208,000
May 11, 20260.110.110.110.110.11-443,380
May 8, 20260.100.110.100.110.115.00%591,000
May 7, 20260.100.100.100.100.10-523,000
May 6, 20260.100.100.100.100.1011.11%241,000
May 5, 20260.100.100.090.090.09-191,301
May 4, 20260.080.090.080.090.0912.50%80,625
May 1, 20260.090.090.080.080.08-11.11%87,000
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