Pasinex Resources Limited (FRA:PNX)
Germany · Delayed Price · Currency is EUR 0.0550
+0.0050 (10.00%)
At close: Aug 28, 2026
Pasinex Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.97% | - |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.00% | - |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.35% | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.55% | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.90% | - |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.82% | 3,000 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | - |
| Jun 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | - |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | - |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.04% | - |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | - |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.53% | - |
| Jun 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.62% | - |