Pasinex Resources Limited (FRA:PNX)
Germany · Delayed Price · Currency is EUR 0.0565
-0.0035 (-5.83%)
At close: Nov 28, 2025
Pasinex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.83% | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.19% | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.04% | - |
| Nov 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.83% | 25,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 10,000 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | - |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.84% | 20,000 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.83% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.88% | - |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.63% | - |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | - |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | - |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | - |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | - |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.11% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.32% | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.56% | - |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 70,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.83% | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.06% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.88% | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.00% | - |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.99% | - |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.00% | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.04% | - |
| Oct 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 30.68% | 100,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 4,400 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.98% | - |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.78% | 75,000 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.12% | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.24% | - |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 10,000 |