Pasinex Resources Limited (FRA:PNX)
Germany · Delayed Price · Currency is EUR 0.0420
+0.0010 (2.44%)
At close: Oct 9, 2026
Pasinex Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 50,000 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,000 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,000 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.33% | - |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.43% | - |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.54% | 471 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | - |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | - |
| Sep 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 100,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | - |
| Sep 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 10,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | - |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | - |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | - |
| Sep 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.92% | 170,150 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.86% | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.27% | - |
| Aug 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 40,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 20,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | - |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 3,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.87% | - |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.95% | - |
| Aug 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -23.64% | 140,000 |
| Aug 3, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 10.00% | 3,000 |