Pasofino Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.88	0.88	0.88	0.88	0.88	-	114,000
Mar 10, 2026	0.88	0.88	0.88	0.88	0.88	-	25,000
Mar 9, 2026	0.87	0.88	0.87	0.88	0.88	-	285,162
Mar 6, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	3,000
Mar 5, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	6,200
Mar 4, 2026	0.88	0.88	0.88	0.88	0.88	-	15,000
Mar 3, 2026	0.88	0.88	0.88	0.88	0.88	-	67,427
Mar 2, 2026	0.88	0.88	0.88	0.88	0.88	-	1,932
Feb 27, 2026	0.88	0.88	0.88	0.88	0.88	-	327,000
Feb 26, 2026	0.87	0.88	0.87	0.88	0.88	-	143,670
Feb 25, 2026	0.88	0.88	0.88	0.88	0.88	-	457,066
Feb 24, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	8,000
Feb 23, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	142,500
Feb 20, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	471,617
Feb 19, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	93,571
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	29,080
Feb 17, 2026	0.87	0.87	0.86	0.86	0.86	-	52,523
Feb 13, 2026	0.86	0.87	0.86	0.86	0.86	-	46,000
Feb 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	35,000
Feb 11, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	495,421
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	2,757
Feb 9, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	55,732
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	9,000
Feb 5, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	134,988
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-	25,005
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-	30,000
Feb 2, 2026	0.85	0.85	0.85	0.85	0.85	-	53,587
Jan 30, 2026	0.85	0.85	0.83	0.85	0.85	-1.16%	85,999
Jan 29, 2026	0.86	0.86	0.84	0.86	0.86	-	677,925
Jan 28, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	927,155
Jan 27, 2026	0.82	0.86	0.82	0.85	0.85	-2.30%	472,395
Jan 26, 2026	0.85	0.87	0.85	0.87	0.87	19.18%	635,579
Jan 23, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	21,242
Jan 22, 2026	0.70	0.71	0.70	0.70	0.70	-6.67%	36,674
Jan 21, 2026	0.67	0.75	0.67	0.75	0.75	13.64%	75,300
Jan 20, 2026	0.65	0.66	0.62	0.66	0.66	-	22,500
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	6.45%	6,678
Jan 16, 2026	0.69	0.69	0.62	0.62	0.62	-6.06%	43,200
Jan 15, 2026	0.69	0.69	0.65	0.66	0.66	-	27,484
Jan 14, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	17,000
Jan 13, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	50,500
Jan 12, 2026	0.70	0.70	0.64	0.69	0.69	1.47%	122,249
Jan 9, 2026	0.60	0.70	0.60	0.68	0.68	13.33%	63,809
Jan 8, 2026	0.60	0.60	0.58	0.60	0.60	-	47,300
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	-	35,015
Jan 6, 2026	0.59	0.62	0.59	0.60	0.60	-3.23%	146,001
Jan 5, 2026	0.58	0.62	0.58	0.62	0.62	10.71%	98,870
Jan 2, 2026	0.55	0.56	0.51	0.56	0.56	3.70%	116,194
Dec 31, 2025	0.54	0.57	0.54	0.54	0.54	-	190,165
Dec 30, 2025	0.61	0.61	0.54	0.54	0.54	-11.48%	154,210