Skip to main content
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
At close: Dec 5, 2025

Pasinex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.090.090.090.090.09-5.56%67,000
Oct 8, 20250.090.090.090.090.095.88%54,000
Oct 6, 20250.090.090.090.090.09-16,000
Oct 3, 20250.090.090.090.090.096.25%199,400
Oct 2, 20250.090.090.080.080.08-5.88%21,000
Oct 1, 20250.090.090.090.090.096.25%6,000
Sep 30, 20250.090.090.080.080.08-159,000
Sep 29, 20250.080.090.080.080.08-30,000
Sep 26, 20250.080.080.080.080.08-58,000
Sep 25, 20250.080.080.080.080.08-2,000
Sep 24, 20250.080.080.080.080.08-16,000
Sep 23, 20250.080.080.080.080.08-51,040
Sep 22, 20250.080.080.080.080.08-52,000
Sep 19, 20250.080.080.080.080.086.67%1,000
Sep 18, 20250.090.090.080.080.08-11.76%51,000
Sep 17, 20250.090.090.090.090.096.25%1,000
Sep 16, 20250.090.090.080.080.086.67%126,750
Sep 15, 20250.090.090.080.080.08-11.76%402,000
Sep 12, 20250.090.090.080.090.096.25%136,000
Sep 11, 20250.080.090.080.080.08-416,000
Sep 10, 20250.080.080.080.080.086.67%1,000
Sep 9, 20250.080.080.070.080.08-6.25%32,000
Sep 8, 20250.080.080.080.080.086.67%10,000
Sep 5, 20250.080.080.080.080.087.14%15,000
Sep 4, 20250.070.070.070.070.07-6.67%79,200
Sep 3, 20250.080.080.080.080.08-16,000
Sep 2, 20250.080.080.080.080.08-17,000
Aug 29, 20250.080.080.080.080.08-30,000
Aug 28, 20250.080.080.080.080.08-91,309
Aug 27, 20250.080.080.080.080.08-2,000
Aug 26, 20250.080.080.080.080.08-2,175
Aug 25, 20250.080.080.080.080.08-64,000
Aug 22, 20250.080.080.080.080.08-13,000
Aug 21, 20250.080.080.070.080.08-6.25%217,546
Aug 20, 20250.080.080.080.080.08-5.88%95,000
Aug 19, 20250.080.090.080.090.0913.33%67,000
Aug 18, 20250.080.080.070.080.08-6.25%245,813
Aug 15, 20250.070.080.070.080.0814.29%172,175
Aug 14, 20250.070.080.070.070.07-120,866
Aug 13, 20250.070.070.060.070.07-244,000
Aug 12, 20250.070.070.070.070.07-306,000
Aug 11, 20250.060.070.060.070.077.69%23,000
Aug 7, 20250.070.070.070.070.0718.18%20,200
Aug 6, 20250.050.060.050.060.06-172,445
Aug 5, 20250.060.060.060.060.06-15.38%10,000
Aug 1, 20250.070.070.070.070.0730.00%120,272
Jul 31, 20250.060.070.040.050.0525.00%174,000
Jul 30, 20250.060.060.030.040.04-42.86%140,000
Jul 29, 20250.060.070.060.070.0716.67%237,000
Jul 28, 20250.060.080.060.060.06-495,000
Jul 25, 20250.060.060.060.060.06-2,000
Jul 23, 20250.060.060.060.060.06-47,000
Jul 21, 20250.060.060.060.060.06-7.69%5,200
Jul 18, 20250.070.070.070.070.078.33%2,000
Jul 16, 20250.060.060.060.060.06-3,000
Jul 15, 20250.060.070.060.060.06-145,833
Jul 14, 20250.060.060.060.060.06-7.69%10,000
Jul 11, 20250.070.070.070.070.07-23,000
Jul 8, 20250.070.070.070.070.07-7.14%6,000
Jul 7, 20250.070.070.070.070.077.69%1,000