Pasofino Gold Limited (TSXV: VEIN)

Pasofino Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.58	0.58	0.58	0.58	0.58	3.57%	13,500
Dec 19, 2024	0.58	0.58	0.56	0.56	0.56	-3.45%	70,000
Dec 18, 2024	0.57	0.58	0.57	0.58	0.58	-6.45%	31,000
Dec 17, 2024	0.58	0.62	0.58	0.62	0.62	3.33%	31,000
Dec 16, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Dec 13, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Dec 12, 2024	0.59	0.60	0.59	0.60	0.60	11.11%	133,000
Dec 11, 2024	0.54	0.54	0.54	0.54	0.54	-	1,000
Dec 10, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Dec 9, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Dec 6, 2024	0.55	0.55	0.54	0.54	0.54	-1.82%	6,000
Dec 5, 2024	0.55	0.55	0.55	0.55	0.55	-1.79%	76,000
Dec 4, 2024	0.56	0.56	0.56	0.56	0.56	-	7,000
Dec 3, 2024	0.58	0.58	0.56	0.56	0.56	-	10,500
Dec 2, 2024	0.55	0.56	0.55	0.56	0.56	-6.67%	19,500
Nov 29, 2024	0.60	0.60	0.60	0.60	0.60	7.14%	2,000
Nov 28, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Nov 27, 2024	0.56	0.56	0.56	0.56	0.56	-6.67%	10,000
Nov 26, 2024	0.60	0.60	0.60	0.60	0.60	3.45%	500
Nov 25, 2024	0.61	0.61	0.58	0.58	0.58	5.45%	14,000
Nov 22, 2024	0.55	0.55	0.55	0.55	0.55	-8.33%	536
Nov 21, 2024	0.60	0.60	0.60	0.60	0.60	-	22,000
Nov 20, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Nov 19, 2024	0.60	0.60	0.60	0.60	0.60	7.14%	5,000
Nov 18, 2024	0.55	0.56	0.52	0.56	0.56	-9.68%	22,000
Nov 15, 2024	0.62	0.62	0.62	0.62	0.62	-	-
Nov 14, 2024	0.56	0.62	0.56	0.62	0.62	-	22,500
Nov 13, 2024	0.62	0.62	0.62	0.62	0.62	-	-
Nov 12, 2024	0.61	0.62	0.61	0.62	0.62	14.81%	10,000
Nov 11, 2024	0.62	0.62	0.54	0.54	0.54	-11.48%	74,700
Nov 8, 2024	0.61	0.62	0.61	0.61	0.61	-	46,900
Nov 7, 2024	0.62	0.62	0.61	0.61	0.61	-1.61%	20,000
Nov 6, 2024	0.62	0.62	0.62	0.62	0.62	-3.13%	7,500
Nov 5, 2024	0.65	0.65	0.64	0.64	0.64	3.23%	31,230
Nov 4, 2024	0.62	0.62	0.62	0.62	0.62	-	-
Nov 1, 2024	0.62	0.62	0.62	0.62	0.62	-4.62%	2,382
Oct 31, 2024	0.65	0.71	0.64	0.65	0.65	4.84%	40,425
Oct 30, 2024	0.64	0.64	0.62	0.62	0.62	-1.59%	41,990
Oct 29, 2024	0.63	0.63	0.63	0.63	0.63	-	-
Oct 28, 2024	0.63	0.63	0.63	0.63	0.63	-3.08%	32,000
Oct 25, 2024	0.65	0.65	0.65	0.65	0.65	-1.52%	55,698
Oct 24, 2024	0.70	0.70	0.66	0.66	0.66	-1.49%	9,000
Oct 23, 2024	0.67	0.67	0.67	0.67	0.67	1.52%	10,000
Oct 22, 2024	0.67	0.67	0.66	0.66	0.66	1.54%	21,500
Oct 21, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Oct 18, 2024	0.67	0.67	0.65	0.65	0.65	-	46,200
Oct 17, 2024	0.66	0.66	0.65	0.65	0.65	-1.52%	57,000
Oct 16, 2024	0.67	0.67	0.66	0.66	0.66	-1.49%	12,500
Oct 15, 2024	0.67	0.67	0.67	0.67	0.67	-4.29%	5,246
Oct 11, 2024	0.69	0.70	0.69	0.70	0.70	6.06%	14,000
Oct 10, 2024	0.69	0.69	0.64	0.66	0.66	-2.94%	37,805
Oct 9, 2024	0.68	0.70	0.68	0.68	0.68	-2.86%	25,500
Oct 8, 2024	0.70	0.70	0.70	0.70	0.70	-	500
Oct 7, 2024	0.70	0.80	0.70	0.70	0.70	-1.41%	65,000
Oct 4, 2024	0.72	0.72	0.71	0.71	0.71	-1.39%	24,000
Oct 3, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Oct 2, 2024	0.73	0.73	0.71	0.72	0.72	-4.00%	27,400
Oct 1, 2024	0.75	0.76	0.75	0.75	0.75	2.74%	17,714
Sep 30, 2024	0.72	0.73	0.72	0.73	0.73	2.82%	5,500
Sep 27, 2024	0.72	0.72	0.71	0.71	0.71	-2.74%	38,000
Sep 26, 2024	0.71	0.73	0.71	0.73	0.73	2.82%	31,500
Sep 25, 2024	0.72	0.72	0.71	0.71	0.71	1.43%	1,008
Sep 24, 2024	0.73	0.73	0.70	0.70	0.70	-5.41%	44,000
Sep 23, 2024	0.74	0.74	0.74	0.74	0.74	-	-
Sep 20, 2024	0.77	0.77	0.74	0.74	0.74	2.78%	14,000
Sep 19, 2024	0.72	0.72	0.72	0.72	0.72	-	5,500
Sep 18, 2024	0.74	0.74	0.70	0.72	0.72	-4.00%	47,000
Sep 17, 2024	0.75	0.77	0.73	0.75	0.75	4.17%	69,500
Sep 16, 2024	0.69	0.78	0.69	0.72	0.72	4.35%	255,638
Sep 13, 2024	0.66	0.69	0.66	0.69	0.69	4.55%	21,188
Sep 12, 2024	0.65	0.66	0.65	0.66	0.66	1.54%	25,290
Sep 11, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Sep 10, 2024	0.65	0.65	0.65	0.65	0.65	1.56%	3,000
Sep 9, 2024	0.60	0.64	0.60	0.64	0.64	6.67%	9,000
Sep 6, 2024	0.60	0.60	0.60	0.60	0.60	-	795
Sep 5, 2024	0.60	0.60	0.60	0.60	0.60	15.38%	3,000
Sep 4, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 3, 2024	0.52	0.52	0.52	0.52	0.52	-1.89%	5,500
Aug 30, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Aug 29, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Aug 28, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Aug 27, 2024	0.52	0.53	0.52	0.53	0.53	6.00%	29,800
Aug 26, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 23, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 22, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 21, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 20, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 19, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 16, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 15, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 14, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 13, 2024	0.50	0.50	0.50	0.50	0.50	-	607
Aug 12, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 9, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 8, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 7, 2024	0.58	0.58	0.50	0.50	0.50	-23.08%	10,499
Aug 6, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Aug 2, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Aug 1, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Jul 31, 2024	0.65	0.65	0.65	0.65	0.65	-1.52%	3,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.