Skip to main content
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
0.00 (0.00%)
At close: Mar 6, 2026

Pasinex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.110.110.11-1,000
Mar 5, 20260.110.110.110.110.115.00%2,000
Mar 4, 20260.100.100.100.100.105.26%2,000
Mar 3, 20260.100.100.100.100.10-150,000
Mar 2, 20260.110.110.100.100.10-5.00%42,689
Feb 27, 20260.100.100.100.100.10-16,000
Feb 26, 20260.100.100.100.100.10-5,000
Feb 25, 20260.100.110.100.100.105.26%154,000
Feb 24, 20260.100.100.100.100.10-5.00%90,500
Feb 23, 20260.110.110.100.100.10-9.09%66,500
Feb 20, 20260.110.110.110.110.11-2,000
Feb 19, 20260.110.110.110.110.11-2,500
Feb 18, 20260.110.110.110.110.114.76%2,500
Feb 17, 20260.110.110.110.110.11-4.55%3,300
Feb 13, 20260.110.110.110.110.114.76%58,000
Feb 12, 20260.110.110.110.110.115.00%100,000
Feb 11, 20260.110.110.100.100.10-4.76%12,500
Feb 10, 20260.110.110.110.110.11-4.55%112,000
Feb 9, 20260.110.110.110.110.114.76%82,000
Feb 6, 20260.110.110.110.110.11-4,000
Feb 5, 20260.110.110.110.110.11-1,000
Feb 4, 20260.110.110.100.110.11-4.55%95,500
Feb 3, 20260.110.110.110.110.1110.00%5,000
Feb 2, 20260.120.120.100.100.10-13.04%48,500
Jan 30, 20260.120.120.120.120.124.55%1,740
Jan 29, 20260.110.110.110.110.114.76%5,000
Jan 28, 20260.100.110.100.110.115.00%447,166
Jan 27, 20260.100.100.100.100.10-466,000
Jan 26, 20260.120.120.100.100.10-175,108
Jan 23, 20260.120.120.100.100.10-13.04%175,185
Jan 22, 20260.100.120.100.120.1215.00%83,500
Jan 21, 20260.100.100.100.100.10-34,100
Jan 19, 20260.100.100.100.100.10-20,115
Jan 16, 20260.110.110.100.100.10-4.76%61,000
Jan 15, 20260.110.110.110.110.11-112,000
Jan 14, 20260.100.110.100.110.1110.53%157,000
Jan 13, 20260.100.100.100.100.10-178,500
Jan 12, 20260.100.100.100.100.10-2,000
Jan 9, 20260.100.100.100.100.105.56%14,500
Jan 8, 20260.100.100.090.090.09-5.26%12,000
Jan 7, 20260.100.100.100.100.10-2,000
Jan 6, 20260.080.100.080.100.10-511,500
Jan 5, 20260.100.100.100.100.1011.76%1,000
Jan 2, 20260.090.090.090.090.09-12,000
Dec 31, 20250.090.090.090.090.096.25%10,350
Dec 30, 20250.090.090.080.080.08-243,000
Dec 29, 20250.090.090.080.080.08-5.88%12,000
Dec 24, 20250.090.090.090.090.096.25%2,000
Dec 23, 20250.090.090.080.080.08-77,500
Dec 22, 20250.090.090.080.080.08-11.11%177,000
Dec 19, 20250.090.090.090.090.095.88%5,000
Dec 18, 20250.080.100.080.090.096.25%225,000
Dec 17, 20250.100.100.080.080.08-20.00%72,600
Dec 16, 20250.100.100.100.100.105.26%2,296
Dec 15, 20250.100.100.100.100.10-5.00%35,437
Dec 12, 20250.100.100.100.100.1011.11%4,283
Dec 11, 20250.090.090.090.090.09-5.26%20,000
Dec 10, 20250.100.100.100.100.10-37,000
Dec 9, 20250.100.100.100.100.10-6,000
Dec 8, 20250.100.100.100.100.105.56%1,840
Dec 5, 20250.090.090.090.090.09-5.26%84,000
Dec 4, 20250.100.110.090.100.10-5.00%125,750
Dec 3, 20250.100.100.100.100.1011.11%1,000
Dec 2, 20250.090.090.090.090.09-3,282
Dec 1, 20250.100.100.090.090.09-10.00%84,000
Nov 28, 20250.100.100.100.100.10-27,500
Nov 27, 20250.100.100.100.100.10-4.76%5,000
Nov 26, 20250.110.110.110.110.115.00%1,000
Nov 25, 20250.100.100.100.100.105.26%10,000
Nov 24, 20250.100.100.100.100.10-9.52%10,500
Nov 21, 20250.110.110.110.110.115.00%1,000
Nov 20, 20250.100.100.100.100.10-4.76%20,000
Nov 19, 20250.110.110.110.110.115.00%1,000
Nov 18, 20250.110.110.100.100.10-4.76%11,500
Nov 17, 20250.110.110.110.110.11-2,000
Nov 14, 20250.110.110.110.110.11-1,000
Nov 13, 20250.110.110.110.110.11-1,035
Nov 12, 20250.110.110.110.110.115.00%11,500
Nov 11, 20250.100.110.100.100.10-211,930
Nov 10, 20250.100.100.100.100.10-33,003
Nov 7, 20250.100.100.100.100.10-25,000
Nov 6, 20250.100.100.100.100.105.26%455,000
Nov 5, 20250.100.100.100.100.10-162,158
Nov 4, 20250.100.100.100.100.105.56%2,000
Nov 3, 20250.090.090.090.090.095.88%193,000
Oct 31, 20250.090.090.090.090.09-197,000
Oct 30, 20250.090.090.090.090.09-4,000
Oct 29, 20250.090.090.090.090.09-2,000
Oct 28, 20250.090.090.090.090.096.25%2,000
Oct 27, 20250.090.090.080.080.08-5.88%276,000
Oct 24, 20250.090.090.090.090.09-11,000
Oct 23, 20250.090.090.090.090.09-10,000
Oct 22, 20250.080.090.080.090.096.25%59,000
Oct 21, 20250.080.080.080.080.086.67%10,000
Oct 20, 20250.090.090.080.080.08-11.76%246,000
Oct 17, 20250.090.090.090.090.09-10,000
Oct 16, 20250.090.090.090.090.09-5.56%122,000
Oct 15, 20250.090.090.090.090.0912.50%1,000
Oct 14, 20250.090.090.080.080.08-11.11%51,000
Oct 10, 20250.090.090.090.090.095.88%49,000