Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pasinex Resources (PSE) Historical Prices

TSE:PSE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.080.080.070.070.07-6.67%91,0001.46
Oct 29, 20260.080.080.080.080.08+0.00%44,0000.71
Oct 28, 20260.080.080.080.080.08+0.00%108,0001.80
Oct 27, 20260.080.080.080.080.08+7.14%1,0000.02
Oct 26, 20260.070.070.070.070.07+7.69%27,0000.45
Oct 23, 20260.070.070.070.070.07-7.14%37,0000.62
Oct 22, 20260.070.070.070.070.07+7.69%1,0000.02
Oct 21, 20260.070.070.070.070.07-7.14%365,0006.57
Oct 20, 20260.070.070.070.070.07-6.67%20,0000.36
Oct 19, 20260.080.080.080.080.08+7.14%26,0000.47
Oct 16, 20260.070.070.070.070.07+0.00%9,0000.16
Oct 15, 20260.070.070.070.070.07+0.00%6,0000.11
Oct 14, 20260.080.080.070.070.07+0.00%94,0001.76
Oct 13, 20260.080.080.070.070.07-6.67%18,0000.34
Oct 12, 20260.080.080.080.080.08+0.00%00.00
Oct 09, 20260.080.080.080.080.08+0.00%1,0000.02
Oct 08, 20260.080.080.080.080.08+7.14%1,0000.02
Oct 07, 20260.080.080.070.070.07-6.67%5,8970.11
Oct 06, 20260.070.080.070.080.08+7.14%26,0000.49
Oct 05, 20260.070.070.070.070.07+7.69%95,0481.85
Oct 02, 20260.070.070.070.070.07-7.14%287,2646.13
Oct 01, 20260.080.080.070.070.07+0.00%144,0003.22
Sep 30, 20260.080.080.070.070.07+0.00%149,8293.42
Sep 29, 20260.080.080.070.070.07-12.50%137,0003.28
Sep 28, 20260.080.080.080.080.08+6.67%2,0000.05
Sep 25, 20260.080.080.080.080.08+0.00%45,0001.09
Sep 24, 20260.090.090.080.080.08+0.00%257,0006.80
Sep 23, 20260.090.090.080.080.08-11.76%289,0008.69
Sep 22, 20260.080.090.080.090.09+6.25%8,0000.24
Sep 21, 20260.080.080.080.080.08+0.00%5,0000.15
Sep 18, 20260.090.090.080.080.08-5.88%23,0000.69
Sep 17, 20260.090.090.090.090.09+6.25%1,0000.03
Sep 16, 20260.080.080.080.080.08+0.00%27,0000.81
Sep 15, 20260.080.080.080.080.08+0.00%18,0000.54
Sep 14, 20260.080.080.080.080.08+0.00%5,0000.15
Sep 11, 20260.080.080.080.080.08+0.00%32,0000.98
Sep 10, 20260.080.090.080.080.08+0.00%339,00012.42
Sep 09, 20260.080.080.080.080.08+0.00%25,0000.92
Sep 08, 20260.080.090.080.080.08+0.00%235,0009.83
Sep 07, 20260.080.080.080.080.08+0.00%00.00
Sep 04, 20260.080.080.080.080.08+0.00%105,0004.70
Sep 03, 20260.080.080.080.080.08+0.00%57,6002.66
Sep 02, 20260.080.080.080.080.08+0.00%23,0001.08
Sep 01, 20260.100.100.080.080.08-15.79%35,6661.71
Aug 31, 20260.090.100.090.100.10+5.56%9,0000.43
Aug 28, 20260.090.100.090.090.09+0.00%85,0004.35
Aug 27, 20260.090.090.090.090.09+5.88%16,0000.81
Aug 26, 20260.090.090.090.090.09+0.00%12,0000.30
Aug 25, 20260.080.090.080.090.09+6.25%278,5007.88
Aug 24, 20260.080.080.080.080.08+0.00%2,0000.06