Pasinex Resources Limited Historical Data - PSE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Pasinex Resources Limited (PSE)
Pasinex Resources Limited (PSE) Historical

Pasinex Resources Limited (PSE)

0.05

0.00

(0.00%)

Closed 22 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.05	0.05	0.05	1500	0.05	CS
4	0.005	11.1111111111	0.045	0.05	0.035	66126	0.04119944	CS
12	0.03	150	0.02	0.05	0.02	46001	0.03993901	CS
26	0.035	233.333333333	0.015	0.05	0.015	30892	0.03418622	CS
52	0.025	100	0.025	0.05	0.015	25257	0.02748552	CS
156	0.01	25	0.04	0.07	0.015	16608	0.03364595	CS
260	0.04	400	0.01	0.085	0.01	28097	0.03151299	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745269500	0.05	0	0.00	0.05	0.05	0.05	1000
1744923900	0.05	0	0.00	0.05	0.05	0.05	1000
1744837500	0.05	0	0.00	0.05	0.05	0.05	1000
1744751100	0.05	0	0.00	0.05	0.05	0.05	2000
1744664700	0.05	0.005	11.11	0.05	0.05	0.05	2000
1744405500	0.045	0	0.00	0.05	0.05	0.045	87000
1744319100	0.045	0	0.00	0.05	0.05	0.045	81000
1744232700	0.045	0	0.00	0.045	0.05	0.045	278000
1744146300	0.045	0.01	28.57	0.04	0.045	0.04	72000
1744059900	0.035	0	0.00	0.035	0.035	0.035	2000
1743800700	0.035	0	0.00	0.04	0.04	0.035	181000
1743714300	0.035	-0.005	-12.50	0.04	0.04	0.035	84000
1743627900	0.04	-0.005	-11.11	0.045	0.045	0.035	309000
1743541500	0.045	0	0.00	0.045	0.045	0.045	0
1743455100	0.045	0.005	12.50	0.04	0.045	0.04	20000
1743195900	0.04	-0.005	-11.11	0.04	0.04	0.04	118000
1743109500	0.045	0	0.00	0.045	0.045	0.045	1000
1743023100	0.045	0	0.00	0.045	0.045	0.045	0
1742936700	0.045	0	0.00	0.045	0.045	0.045	0
1742850300	0.045	0	0.00	0.045	0.045	0.045	17395
1742591100	0.045	0	0.00	0.045	0.045	0.045	0
1742504700	0.045	0	0.00	0.045	0.045	0.045	0
1742418300	0.045	0.01	28.57	0.045	0.045	0.045	30000
1742331900	0.035	0	0.00	0.035	0.035	0.035	31000
1742245500	0.035	-0.01	-22.22	0.04	0.045	0.035	98000
1741986300	0.045	0	0.00	0.045	0.045	0.045	22000
1741899900	0.045	0	0.00	0.05	0.05	0.045	115000
1741813500	0.045	0	0.00	0.045	0.045	0.045	0
1741727100	0.045	0	0.00	0.045	0.045	0.045	38010
1741640700	0.045	0.005	12.50	0.045	0.045	0.045	1500
1741385100	0.04	0.005	14.29	0.04	0.05	0.04	605000
1741298700	0.035	0.01	40.00	0.035	0.035	0.035	41000
1741212300	0.025	0	0.00	0.025	0.025	0.025	0
1741125900	0.025	0	0.00	0.025	0.025	0.025	0
1741039500	0.025	0	0.00	0.025	0.025	0.025	0
1740780300	0.025	0	0.00	0.025	0.025	0.025	0
1740693900	0.025	0	0.00	0.025	0.025	0.025	0
1740607500	0.025	0	0.00	0.025	0.025	0.025	0
1740521100	0.025	0	0.00	0.025	0.025	0.025	0
1740434700	0.025	0	0.00	0.025	0.025	0.025	0
1740175500	0.025	0	0.00	0.025	0.025	0.025	0
1740089100	0.025	0	0.00	0.025	0.025	0.025	0
1740002700	0.025	0	0.00	0.025	0.025	0.025	0
1739916300	0.025	0	0.00	0.025	0.025	0.025	0
1739570700	0.025	0	0.00	0.025	0.025	0.025	10000
1739484300	0.025	0	0.00	0.025	0.025	0.025	0
1739397900	0.025	0	0.00	0.025	0.025	0.025	0
1739311500	0.025	0	0.00	0.025	0.025	0.025	0
1739225100	0.025	0	0.00	0.025	0.025	0.025	0
1738965900	0.025	0	0.00	0.025	0.025	0.025	0
1738879500	0.025	0	0.00	0.025	0.025	0.025	0
1738793100	0.025	0	0.00	0.025	0.025	0.025	0
1738706700	0.025	-0.005	-16.67	0.025	0.025	0.025	2150
1738620300	0.03	0	0.00	0.025	0.03	0.025	142000
1738361100	0.03	-0.01	-25.00	0.035	0.035	0.03	25000
1738274700	0.04	0.02	100.00	0.025	0.04	0.025	251000
1738188300	0.02	0	0.00	0.02	0.02	0.02	0
1738101900	0.02	0	0.00	0.02	0.02	0.02	0
1738015500	0.02	0	0.00	0.02	0.02	0.02	0
1737756300	0.02	0	0.00	0.02	0.02	0.02	0
1737669900	0.02	-0.005	-20.00	0.02	0.02	0.02	50000
1737583500	0.025	0	0.00	0.025	0.025	0.025	0

Pasinex Resources

Tecnicas Reunidas (PK)

Arizona Lithium (PK)

Allied Healthcare Products (CE)

Regis Resources (PK)

SPDR S&P 500 Leaders UCI...

RSE Archive (GM)

Spdr Msci Europe Materia...

Olav Thon Eiendomsselska...

Corby Spirit and Wine (PK)

Concepcion Industrial (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions