TSXV - Delayed Quote CAD

Pasofino Gold Limited (VEIN.V)

0.4850

-0.0150

(-3.00%)

At close: June 13 at 12:52:10 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.5000	0.5000	0.4850	0.4850	0.4850	22,478
Jun 12, 2025	0.4950	0.5200	0.4950	0.5000	0.5000	48,150
Jun 11, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	2,698
Jun 10, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Jun 9, 2025	0.4950	0.4950	0.4800	0.4800	0.4800	24,500
Jun 6, 2025	0.4950	0.5000	0.4850	0.4850	0.4850	12,520
Jun 5, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	2,400
Jun 4, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jun 2, 2025	0.4800	0.5000	0.4800	0.5000	0.5000	21,000
May 30, 2025	0.4700	0.4800	0.4700	0.4800	0.4800	129,000
May 29, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	500
May 28, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	500
May 27, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 26, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 23, 2025	0.4450	0.4500	0.4450	0.4500	0.4500	3,687
May 22, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 21, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
May 20, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	33,000
May 16, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	17,500
May 15, 2025	0.4250	0.4250	0.4200	0.4200	0.4200	33,500
May 14, 2025	0.4200	0.4300	0.4200	0.4200	0.4200	57,290
May 13, 2025	0.4100	0.4300	0.4100	0.4300	0.4300	150,000
May 12, 2025	0.4350	0.4350	0.4100	0.4200	0.4200	56,075
May 9, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	13,900
May 8, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	2,800
May 7, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 6, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
May 5, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 2, 2025	0.4850	0.4900	0.4650	0.4650	0.4650	105,579
May 1, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 30, 2025	0.4750	0.4750	0.4400	0.4600	0.4600	48,479
Apr 29, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Apr 28, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 25, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	1,800
Apr 24, 2025	0.5400	0.5400	0.5300	0.5300	0.5300	47,500
Apr 23, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
Apr 22, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	10,643
Apr 21, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	2,500
Apr 17, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	8,500
Apr 16, 2025	0.5600	0.5600	0.5400	0.5500	0.5500	35,000
Apr 15, 2025	0.4550	0.4700	0.4500	0.4700	0.4700	84,000
Apr 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	289,000
Apr 11, 2025	0.4500	0.4575	0.4500	0.4575	0.4575	192,000
Apr 10, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	2,550
Apr 9, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Apr 8, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	35,000
Apr 7, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	30,500
Apr 4, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 2, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 1, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	14,500
Mar 31, 2025	0.5400	0.5500	0.5400	0.5500	0.5500	70,300
Mar 28, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	26,000
Mar 27, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 26, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 25, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	500
Mar 24, 2025	0.4150	0.4150	0.3800	0.4000	0.4000	24,500
Mar 21, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 20, 2025	0.5000	0.5000	0.4100	0.4100	0.4100	11,500
Mar 19, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	4,500
Mar 18, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 17, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 14, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	3,000
Mar 13, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 12, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	500
Mar 11, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	22,500
Mar 10, 2025	0.4150	0.4150	0.4100	0.4100	0.4100	34,000
Mar 7, 2025	0.4550	0.4550	0.4500	0.4500	0.4500	31,500
Mar 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 4, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 28, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 27, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 26, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	800
Feb 25, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	4,500
Feb 24, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	4,100
Feb 21, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	5,500
Feb 20, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 19, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Feb 18, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 12, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 11, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	6,800
Feb 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	36,793
Feb 7, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Feb 6, 2025	0.4900	0.4950	0.4750	0.4750	0.4750	57,000
Feb 5, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Feb 4, 2025	0.4800	0.4800	0.4750	0.4750	0.4750	10,400
Feb 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	15,000
Jan 31, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	35,000
Jan 30, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 29, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 28, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 27, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 24, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	20,500
Jan 23, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 22, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
Jan 21, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	42,500
Jan 20, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 17, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	38,500
Jan 15, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	76,500
Jan 14, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 13, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 10, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 9, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 8, 2025	0.5600	0.5600	0.5100	0.5100	0.5100	12,000
Jan 7, 2025	0.5800	0.5800	0.5700	0.5800	0.5800	163,500
Jan 6, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Jan 3, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	8,500
Jan 2, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	210,500
Dec 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
Dec 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	6,500
Dec 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	13,500
Dec 19, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	70,000
Dec 18, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	31,000
Dec 17, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	31,000
Dec 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 12, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	133,000
Dec 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Dec 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 6, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	6,000
Dec 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	76,000
Dec 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	7,000
Dec 3, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	10,500
Dec 2, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	19,500
Nov 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Nov 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Nov 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Nov 25, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	14,000
Nov 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	536
Nov 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	22,000
Nov 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Nov 18, 2024	0.5500	0.5600	0.5200	0.5600	0.5600	22,000
Nov 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 14, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	22,500
Nov 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 12, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	10,000
Nov 11, 2024	0.6200	0.6200	0.5400	0.5400	0.5400	74,700
Nov 8, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	46,900
Nov 7, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	20,000
Nov 6, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,500
Nov 5, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	31,230
Nov 4, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 1, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,382
Oct 31, 2024	0.6500	0.7100	0.6400	0.6500	0.6500	40,425
Oct 30, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	41,990
Oct 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	32,000
Oct 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	55,698
Oct 24, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	9,000
Oct 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,000
Oct 22, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	21,500
Oct 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 18, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	46,200
Oct 17, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	57,000
Oct 16, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	12,500
Oct 15, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,246
Oct 11, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	14,000
Oct 10, 2024	0.6900	0.6900	0.6400	0.6600	0.6600	37,805
Oct 9, 2024	0.6800	0.7000	0.6800	0.6800	0.6800	25,500
Oct 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Oct 7, 2024	0.7000	0.8000	0.7000	0.7000	0.7000	65,000
Oct 4, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	24,000
Oct 3, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 2, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	27,400
Oct 1, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	17,714
Sep 30, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	5,500
Sep 27, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	38,000
Sep 26, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	31,500
Sep 25, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	1,008
Sep 24, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	44,000
Sep 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sep 20, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	14,000
Sep 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,500
Sep 18, 2024	0.7400	0.7400	0.7000	0.7200	0.7200	47,000
Sep 17, 2024	0.7500	0.7700	0.7300	0.7500	0.7500	69,500
Sep 16, 2024	0.6900	0.7800	0.6900	0.7200	0.7200	255,638
Sep 13, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	21,188
Sep 12, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	25,290
Sep 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Sep 9, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	9,000
Sep 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	795
Sep 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
Sep 4, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,500
Aug 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 27, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	29,800
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	607
Aug 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 7, 2024	0.5800	0.5800	0.5000	0.5000	0.5000	10,499
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Jul 30, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	104,595
Jul 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jul 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jul 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Jul 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	26,628
Jul 17, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	15,317
Jul 16, 2024	0.5000	0.5600	0.5000	0.5600	0.5600	23,500
Jul 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jul 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Jul 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	12,000
Jul 9, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	17,500
Jul 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jul 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	35,125
Jul 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	12,500
Jun 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Jun 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Jun 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,900
Jun 24, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	3,500
Jun 21, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 20, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 19, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 17, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	500
Jun 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-

CLV.V Canoe Mining Ventures Corp.

0.0500

0.00%

MOLT.CN Molten Metals Corp

0.3900

0.00%

NVX.V NV Gold Corporation

0.1650

-5.71%

ADG.AX Adelong Gold Limited

0.0050

-16.67%

KRI.V Kobo Resources Inc.

0.3350

0.00%

MCI.V Minnova Corp.

0.0450

0.00%

TRE.AX Toubani Resources Limited

0.3000

-1.64%

GCN.V Goldcliff Resource Corporation

0.0300

-14.29%

NFLD.CN Exploits Discovery Corp.

0.0500

0.00%

NMM.DE Newmont Corporation

49.50

+3.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pasofino Gold Limited (VEIN.V)

Related Tickers