Skip to main content
Pasofino Gold Limited (TSXV:VEIN)
Canada flag Canada · Delayed Price · Currency is CAD
0.690
-0.010 (-1.43%)
At close: Dec 5, 2025

Pasofino Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.690.690.690.690.69-1.43%14,500
Dec 4, 20250.700.710.700.700.70-176,900
Dec 3, 20250.670.710.670.700.702.94%43,050
Dec 2, 20250.730.730.680.680.68-6.85%99,074
Dec 1, 20250.740.740.720.730.731.39%25,817
Nov 28, 20250.730.740.720.720.72-1.37%12,000
Nov 27, 20250.730.740.720.730.732.82%52,100
Nov 26, 20250.690.710.690.710.712.90%88,370
Nov 25, 20250.690.700.680.690.694.55%74,715
Nov 24, 20250.620.710.620.660.668.20%110,944
Nov 21, 20250.610.620.610.610.613.39%183,150
Nov 20, 20250.610.610.570.590.59-3.28%100,016
Nov 19, 20250.570.610.570.610.618.93%339,842
Nov 18, 20250.560.570.550.560.56-118,861
Nov 17, 20250.540.580.540.560.565.66%227,800
Nov 14, 20250.500.540.490.530.537.07%201,900
Nov 13, 20250.540.540.500.500.50-8.33%122,107
Nov 12, 20250.520.540.520.540.543.85%34,065
Nov 11, 20250.570.570.520.520.52-7.14%380,030
Nov 10, 20250.520.570.520.560.567.69%177,511
Nov 7, 20250.510.520.510.520.52-37,500
Nov 6, 20250.510.520.510.520.521.96%116,600
Nov 5, 20250.500.510.500.510.512.00%79,100
Nov 4, 20250.530.530.500.500.50-5.66%730,675
Nov 3, 20250.540.540.530.530.53-15,142
Oct 31, 20250.500.550.500.530.536.00%328,500
Oct 30, 20250.500.510.500.500.50-1.96%249,800
Oct 29, 20250.520.520.500.510.51-1.92%419,421
Oct 28, 20250.530.530.500.520.52-77,550
Oct 27, 20250.520.520.500.520.521.96%129,500
Oct 24, 20250.540.540.510.510.51-5.56%47,920
Oct 23, 20250.520.560.520.540.545.88%30,893
Oct 22, 20250.520.520.480.510.51-205,210
Oct 21, 20250.550.550.500.510.51-7.27%229,000
Oct 20, 20250.560.560.540.550.55-57,086
Oct 17, 20250.570.570.550.550.55-5.17%22,500
Oct 16, 20250.600.600.580.580.58-4.13%129,198
Oct 15, 20250.630.640.600.610.61-3.97%106,292
Oct 14, 20250.580.640.580.630.6310.53%125,559
Oct 10, 20250.580.580.530.570.57-3.39%117,000
Oct 9, 20250.600.630.580.590.595.36%226,174
Oct 8, 20250.540.560.530.560.563.70%89,303
Oct 7, 20250.520.540.520.540.543.85%110,000
Oct 6, 20250.500.520.500.520.521.96%168,120
Oct 3, 20250.510.510.510.510.51-10,000
Oct 2, 20250.510.510.510.510.512.00%32,600
Oct 1, 20250.500.510.490.500.502.04%75,400
Sep 30, 20250.520.520.490.490.49-5.77%51,984
Sep 29, 20250.530.530.500.520.52-171,580
Sep 26, 20250.500.520.500.520.521.96%14,800
Sep 25, 20250.520.520.510.510.51-1.92%51,500
Sep 24, 20250.530.530.510.520.52-1.89%29,154
Sep 23, 20250.610.610.530.530.53-10.17%99,550
Sep 22, 20250.590.590.560.590.59-1.67%91,000
Sep 19, 20250.600.610.590.600.60-55,100
Sep 18, 20250.560.600.560.600.605.26%45,500
Sep 17, 20250.580.580.570.570.57-1.72%26,893
Sep 16, 20250.590.590.580.580.583.57%14,200
Sep 15, 20250.590.590.560.560.56-3.45%15,000
Sep 12, 20250.590.590.580.580.58-1.69%2,397
Sep 11, 20250.590.590.590.590.59-2,000
Sep 10, 20250.600.600.590.590.59-1.67%17,018
Sep 9, 20250.630.630.590.600.60-1.64%55,106
Sep 8, 20250.590.630.590.610.613.39%89,734
Sep 5, 20250.530.590.530.590.5913.46%79,800
Sep 4, 20250.520.520.520.520.52-42,500
Sep 3, 20250.510.520.500.520.528.33%97,500
Sep 2, 20250.450.480.450.480.487.87%109,500
Aug 29, 20250.450.450.440.450.451.14%75,500
Aug 28, 20250.450.450.440.440.44-2.22%16,000
Aug 27, 20250.440.450.440.450.451.12%15,000
Aug 26, 20250.460.460.450.450.45-5.32%28,800
Aug 25, 20250.460.470.460.470.473.30%63,700
Aug 22, 20250.460.460.460.460.462.25%500
Aug 21, 20250.450.450.450.450.45-11,540
Aug 20, 20250.450.450.440.450.451.14%35,600
Aug 19, 20250.460.460.440.440.44-4.35%67,307
Aug 18, 20250.460.470.450.460.461.10%83,000
Aug 15, 20250.460.460.460.460.46-12,000
Aug 14, 20250.460.460.460.460.46-1.09%10,714
Aug 13, 20250.480.480.460.460.46-3.16%39,694
Aug 12, 20250.500.500.480.480.48-5.00%37,000
Aug 11, 20250.520.530.500.500.502.04%17,500
Aug 7, 20250.490.490.490.490.49-2.00%4,500
Aug 6, 20250.510.530.500.500.50-1.96%20,270
Aug 5, 20250.500.510.490.510.513.03%29,265
Aug 1, 20250.530.530.500.500.50-4.81%51,500
Jul 31, 20250.520.520.520.520.52-1.89%1,000
Jul 30, 20250.530.530.530.530.53-11,000
Jul 29, 20250.530.530.530.530.53-1.85%4,000
Jul 25, 20250.560.560.540.540.54-1.82%5,000
Jul 23, 20250.530.550.530.550.553.77%8,810
Jul 22, 20250.530.530.530.530.53-4,500
Jul 21, 20250.480.530.480.530.5311.58%57,692
Jul 18, 20250.490.490.470.480.48-2.06%19,500
Jul 17, 20250.490.490.490.490.49-32,500
Jul 16, 20250.500.500.490.490.49-3.00%19,000
Jul 15, 20250.500.500.500.500.50-7,000
Jul 14, 20250.520.520.500.500.50-3.85%14,039
Jul 11, 20250.520.520.520.520.52-10,000