Pacifica Silver Corp. (CSE:PSIL)
Canada flag Canada · Delayed Price · Currency is CAD
1.420
+0.040 (2.90%)
Oct 9, 2025, 3:51 PM EDT

Pacifica Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251.431.471.361.381.38-217,719
Oct 8, 20251.401.431.301.381.38-1.43%75,588
Oct 7, 20251.401.451.381.401.40-4.11%19,200
Oct 6, 20251.481.501.361.461.46-1.35%48,238
Oct 3, 20251.351.491.351.481.486.47%255,000
Oct 2, 20251.231.391.181.391.3913.01%375,826
Oct 1, 20251.131.251.111.231.236.96%73,845
Sep 30, 20251.111.151.061.151.152.68%80,100
Sep 29, 20251.061.151.061.121.125.66%114,423
Sep 26, 20251.071.091.041.061.06-1.85%98,124
Sep 25, 20251.051.121.051.081.083.85%57,977
Sep 24, 20251.061.081.041.041.04-2.80%20,425
Sep 23, 20251.121.121.051.071.07-1.83%43,510
Sep 22, 20251.081.131.051.091.093.81%93,851
Sep 19, 20251.041.091.031.051.05-128,321
Sep 18, 20251.091.101.021.051.05-4.55%80,037
Sep 17, 20251.081.111.031.101.101.85%77,854
Sep 16, 20251.141.141.061.081.08-5.26%46,892
Sep 15, 20251.071.150.951.141.149.62%168,996
Sep 12, 20251.231.230.981.041.04-15.45%352,283
Sep 11, 20251.191.231.111.231.233.36%79,214
Sep 10, 20251.201.221.171.191.19-0.83%97,177
Sep 9, 20251.251.251.201.201.20-4.00%100,580
Sep 8, 20251.241.271.191.251.252.46%317,815
Sep 5, 20251.191.251.161.221.222.52%284,191
Sep 4, 20251.081.201.071.191.1910.19%362,178
Sep 3, 20251.001.080.991.081.088.00%150,951
Sep 2, 20251.151.150.991.001.00-1.96%251,293
Aug 29, 20251.031.050.941.021.022.00%409,836
Aug 28, 20250.901.000.881.001.0011.11%166,687
Aug 27, 20250.950.970.900.900.90-7.22%32,092
Aug 26, 20250.890.970.860.970.978.99%177,657
Aug 25, 20250.870.900.870.890.894.71%96,710
Aug 22, 20250.830.900.800.850.856.25%68,315
Aug 21, 20250.810.810.800.800.80-5.88%50,000
Aug 20, 20250.850.890.850.850.85-13,100
Aug 19, 20250.840.850.840.850.85-5,000
Aug 18, 20250.840.890.840.850.851.19%26,000
Aug 15, 20250.800.840.770.840.84-1.18%8,000
Aug 14, 20250.780.850.770.850.85-33,200
Aug 13, 20250.800.900.800.850.85-1.16%27,000
Aug 12, 20250.880.880.800.860.86-2.27%14,000
Aug 11, 20250.900.900.880.880.88-2.22%7,400
Aug 8, 20250.800.910.780.900.905.88%88,510
Aug 7, 20250.620.850.620.850.8537.10%304,400
Aug 6, 20250.660.660.610.620.621.64%55,200
Aug 5, 20250.610.610.610.610.61-10.29%4,000
Aug 1, 20250.650.680.650.680.681.49%35,000
Jul 31, 20250.660.670.660.670.673.08%4,500
Jul 30, 20250.650.650.650.650.65-7,100