Pasofino Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.49	0.49	0.47	0.47	0.47	1.09%	105,579
Apr 30, 2025	0.48	0.48	0.44	0.46	0.46	-6.12%	48,479
Apr 29, 2025	0.49	0.49	0.49	0.49	0.49	-7.55%	1,500
Apr 28, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Apr 25, 2025	0.53	0.53	0.53	0.53	0.53	-	1,800
Apr 24, 2025	0.54	0.54	0.53	0.53	0.53	-	47,500
Apr 23, 2025	0.53	0.53	0.53	0.53	0.53	-8.62%	6,000
Apr 22, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	10,643
Apr 21, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	2,500
Apr 17, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	8,500
Apr 16, 2025	0.56	0.56	0.54	0.55	0.55	17.02%	35,000
Apr 15, 2025	0.46	0.47	0.45	0.47	0.47	4.44%	84,000
Apr 14, 2025	0.45	0.45	0.45	0.45	0.45	-1.64%	289,000
Apr 11, 2025	0.45	0.46	0.45	0.46	0.46	3.98%	192,000
Apr 10, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	2,550
Apr 9, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Apr 8, 2025	0.45	0.46	0.45	0.46	0.46	-3.19%	35,000
Apr 7, 2025	0.47	0.47	0.47	0.47	0.47	-16.07%	30,500
Apr 4, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 2, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 1, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	14,500
Mar 31, 2025	0.54	0.55	0.54	0.55	0.55	22.22%	70,300
Mar 28, 2025	0.45	0.45	0.45	0.45	0.45	5.88%	26,000
Mar 27, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 26, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 25, 2025	0.43	0.43	0.43	0.43	0.43	6.25%	500
Mar 24, 2025	0.42	0.42	0.38	0.40	0.40	-2.44%	24,500
Mar 21, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 20, 2025	0.50	0.50	0.41	0.41	0.41	-	11,500
Mar 19, 2025	0.42	0.42	0.41	0.41	0.41	-13.68%	4,500
Mar 18, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Mar 17, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Mar 14, 2025	0.48	0.48	0.48	0.48	0.48	26.67%	3,000
Mar 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 12, 2025	0.38	0.38	0.38	0.38	0.38	-6.25%	500
Mar 11, 2025	0.40	0.40	0.39	0.40	0.40	-2.44%	22,500
Mar 10, 2025	0.42	0.42	0.41	0.41	0.41	-8.89%	34,000
Mar 7, 2025	0.46	0.46	0.45	0.45	0.45	-	31,500
Mar 6, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 5, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 4, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 28, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 27, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 26, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	800
Feb 25, 2025	0.47	0.47	0.47	0.47	0.47	-6.00%	4,500
Feb 24, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	4,100
Feb 21, 2025	0.51	0.51	0.51	0.51	0.51	-	5,500
Feb 20, 2025	0.51	0.51	0.51	0.51	0.51	-	-