Pasinex Resources Limited (CSE:PSE)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
At close: Aug 14, 2025
Pasinex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 120,866 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 244,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 306,000 |
| Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 23,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 20,200 |
| Aug 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 172,445 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 10,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 120,272 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.04 | 0.05 | 0.05 | 25.00% | 174,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -42.86% | 140,000 |
| Jul 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 237,000 |
| Jul 28, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 495,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,200 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 145,833 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 10,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,000 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,000 |
| Jul 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 15,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 15,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 89,000 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 97,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 97,000 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,500 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,000 |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,000 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,000 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Apr 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 387,000 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 199,800 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 61,800 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 87,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 81,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 278,000 |
| Apr 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 72,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 181,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 84,000 |