Pasofino Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.74	0.74	0.74	0.74	-	2.78%	9,217
Nov 28, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	12,000
Nov 27, 2025	0.73	0.74	0.72	0.73	0.73	2.82%	52,100
Nov 26, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	88,370
Nov 25, 2025	0.69	0.70	0.68	0.69	0.69	4.55%	74,715
Nov 24, 2025	0.62	0.71	0.62	0.66	0.66	8.20%	110,944
Nov 21, 2025	0.61	0.62	0.61	0.61	0.61	3.39%	183,150
Nov 20, 2025	0.61	0.61	0.57	0.59	0.59	-3.28%	100,016
Nov 19, 2025	0.57	0.61	0.57	0.61	0.61	8.93%	339,842
Nov 18, 2025	0.56	0.57	0.55	0.56	0.56	-	118,861
Nov 17, 2025	0.54	0.58	0.54	0.56	0.56	5.66%	227,800
Nov 14, 2025	0.50	0.54	0.49	0.53	0.53	7.07%	201,900
Nov 13, 2025	0.54	0.54	0.50	0.50	0.50	-8.33%	122,107
Nov 12, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	34,065
Nov 11, 2025	0.57	0.57	0.52	0.52	0.52	-7.14%	380,030
Nov 10, 2025	0.52	0.57	0.52	0.56	0.56	7.69%	177,511
Nov 7, 2025	0.51	0.52	0.51	0.52	0.52	-	37,500
Nov 6, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	116,600
Nov 5, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	79,100
Nov 4, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	730,675
Nov 3, 2025	0.54	0.54	0.53	0.53	0.53	-	15,142
Oct 31, 2025	0.50	0.55	0.50	0.53	0.53	6.00%	328,500
Oct 30, 2025	0.50	0.51	0.50	0.50	0.50	-1.96%	249,800
Oct 29, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	419,421
Oct 28, 2025	0.53	0.53	0.50	0.52	0.52	-	77,550
Oct 27, 2025	0.52	0.52	0.50	0.52	0.52	1.96%	129,500
Oct 24, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	47,920
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