Skip to main content
Pasinex Resources Limited (CSE:PSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
At close: Apr 28, 2026

Pasinex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.100.100.090.090.0912.50%12,000
Apr 24, 20260.100.100.080.080.08-11.11%31,000
Apr 23, 20260.090.090.090.090.09-5.26%12,509
Apr 22, 20260.100.100.100.100.10-1,000
Apr 21, 20260.100.100.100.100.10-2,000
Apr 20, 20260.100.100.100.100.10-6,000
Apr 17, 20260.100.100.100.100.10-5.00%2,109
Apr 16, 20260.100.100.100.100.10-1,000
Apr 15, 20260.100.100.100.100.10-1,190
Apr 14, 20260.100.100.100.100.10-1,000
Apr 13, 20260.100.100.100.100.10-2,000
Apr 10, 20260.100.100.100.100.105.26%2,000
Apr 9, 20260.100.100.100.100.10-5.00%7,000
Apr 8, 20260.100.100.100.100.10-3,200
Apr 7, 20260.110.110.100.100.10-11,500
Apr 6, 20260.110.110.100.100.10-4.76%2,690
Apr 2, 20260.110.110.110.110.11-1,000
Apr 1, 20260.110.110.110.110.11-1,000
Mar 31, 20260.110.110.110.110.11-10,000
Mar 30, 20260.110.110.110.110.11-42,000
Mar 27, 20260.100.110.100.110.1110.53%7,000
Mar 25, 20260.100.100.100.100.105.56%1,000
Mar 23, 20260.100.100.090.090.09-10.00%41,500
Mar 20, 20260.100.100.100.100.10-10,000
Mar 19, 20260.100.100.100.100.10-4.76%258,486
Mar 18, 20260.110.110.110.110.11-39,500
Mar 17, 20260.110.110.100.110.11-30,000
Mar 16, 20260.110.110.110.110.11-280,500
Mar 13, 20260.110.110.110.110.11-49,000
Mar 12, 20260.110.110.110.110.11-1,000
Mar 11, 20260.100.110.100.110.1110.53%117,034
Mar 10, 20260.100.100.100.100.10-5.00%77,000
Mar 9, 20260.100.100.100.100.10-4.76%10,500
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