Pasofino Gold Limited (TSXV:VEIN)
Canada · Delayed Price · Currency is CAD 0.5200
-0.0200 (-3.70%)
Oct 24, 2025, 1:46 PM EDT
Pasofino Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 29,857 |
| Oct 23, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 5.88% | 30,893 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | - | 205,210 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -7.27% | 229,000 |
| Oct 20, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 57,086 |
| Oct 17, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -5.17% | 22,500 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.13% | 129,198 |
| Oct 15, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.97% | 106,292 |
| Oct 14, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 10.53% | 125,559 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | -3.39% | 117,000 |
| Oct 9, 2025 | 0.60 | 0.63 | 0.58 | 0.59 | 0.59 | 5.36% | 226,174 |
| Oct 8, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 89,303 |
| Oct 7, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 110,000 |
| Oct 6, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 168,120 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 32,600 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 75,400 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 51,984 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | - | 171,580 |
| Sep 26, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 14,800 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 51,500 |
| Sep 24, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 29,154 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | -10.17% | 99,550 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 91,000 |
| Sep 19, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 55,100 |
| Sep 18, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 45,500 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 26,893 |
| Sep 16, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 3.57% | 14,200 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 15,000 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 2,397 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 17,018 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 55,106 |
| Sep 8, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 89,734 |
| Sep 5, 2025 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 13.46% | 79,800 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 42,500 |
| Sep 3, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 8.33% | 97,500 |
| Sep 2, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 7.87% | 109,500 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 75,500 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 16,000 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 15,000 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -5.32% | 28,800 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 63,700 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 500 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 11,540 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 35,600 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 67,307 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 83,000 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 12,000 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 10,714 |