Pasinex Res Ltd (CSE: PSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Dec 12, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Nov 29, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | -0.00(-11.11%) |
| Nov 16, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Nov 10, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
| Nov 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 | +0.01(+11.11%) |
| Nov 03, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 54,000 | +0.00(+0.00%) |
| Oct 30, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Oct 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 | +0.00(+0.00%) |
| Oct 24, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Oct 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | -0.01(-18.18%) |
| Oct 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,272 | +0.02(+57.14%) |
| Oct 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
| Oct 17, 2023 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | ||
| Oct 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,000 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 90,000 | +0.00(+12.50%) |
| Oct 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 | +0.00(+14.29%) |
| Oct 05, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Sep 28, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Sep 20, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Sep 18, 2023 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | ||
| Sep 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | -0.01(-25.00%) |
| Jul 20, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Jun 14, 2023 | 0.0500 | 0 | +0.02(+66.67%) | |||
| Jun 12, 2023 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | ||
| May 15, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| May 04, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 0.0400 | 0 | +0.01(+60.00%) | |||
| Apr 19, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 21,000 | -0.00(-16.67%) |
| Apr 17, 2023 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | ||
| Apr 03, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.01(+33.33%) |
| Mar 10, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 4,000 | -0.01(-25.00%) |
| Mar 06, 2023 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Mar 02, 2023 | 0.0400 | 0.0400 | 100 | +0.00(+14.29%) | ||
| Mar 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,075 | +0.01(+16.67%) |
| Feb 27, 2023 | 0.0300 | 0.0300 | 0 | -0.02(-40.00%) | ||
| Feb 24, 2023 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 83,000 | -0.00(-9.09%) |
| Feb 23, 2023 | 0.0350 | 0.0550 | 0.0350 | 0.0550 | 39,600 | +0.03(+120.00%) |
| Feb 22, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 25,000 | -0.01(-37.50%) |
| Feb 09, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 19, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2023 | 0.0400 | 0.0400 | 0 | +0.04(+1042.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.