Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 2.060
-0.110 (-5.07%)
At close: Dec 5, 2025
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.06 | 2.16 | 1.99 | 2.06 | 2.06 | -5.07% | 116,484 |
| Dec 4, 2025 | 2.17 | 2.20 | 2.06 | 2.17 | 2.17 | -0.91% | 76,770 |
| Dec 3, 2025 | 2.23 | 2.30 | 2.04 | 2.19 | 2.19 | 0.92% | 200,426 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.05 | 2.17 | 2.17 | -2.69% | 323,101 |
| Dec 1, 2025 | 1.87 | 2.48 | 1.79 | 2.23 | 2.23 | 26.70% | 544,980 |
| Nov 28, 2025 | 1.70 | 1.99 | 1.69 | 1.76 | 1.76 | 7.98% | 168,743 |
| Nov 27, 2025 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 19,075 |
| Nov 26, 2025 | 1.50 | 1.69 | 1.47 | 1.69 | 1.69 | 13.42% | 81,161 |
| Nov 25, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 3.47% | 64,270 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 51,372 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | - | 51,962 |
| Nov 20, 2025 | 1.42 | 1.53 | 1.37 | 1.50 | 1.50 | 7.91% | 129,345 |
| Nov 19, 2025 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 6.92% | 75,800 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 116,507 |
| Nov 17, 2025 | 1.40 | 1.44 | 1.34 | 1.40 | 1.40 | -2.78% | 105,681 |
| Nov 14, 2025 | 1.30 | 1.45 | 1.29 | 1.44 | 1.44 | 11.63% | 139,664 |
| Nov 13, 2025 | 1.25 | 1.29 | 1.14 | 1.29 | 1.29 | 3.20% | 174,880 |
| Nov 12, 2025 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 85,050 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 49,670 |
| Nov 10, 2025 | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | 4.42% | 101,921 |
| Nov 7, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 6.60% | 23,688 |
| Nov 6, 2025 | 1.07 | 1.14 | 1.06 | 1.06 | 1.06 | -3.64% | 31,622 |
| Nov 5, 2025 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -3.51% | 100,575 |
| Nov 4, 2025 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -8.06% | 43,972 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | - | 24,719 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 23,303 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 5.79% | 11,342 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 148,138 |
| Oct 28, 2025 | 1.22 | 1.31 | 1.20 | 1.23 | 1.23 | 2.50% | 48,350 |
| Oct 27, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 38,531 |
| Oct 24, 2025 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 14,875 |
| Oct 23, 2025 | 1.26 | 1.35 | 1.24 | 1.33 | 1.33 | 5.56% | 30,684 |
| Oct 22, 2025 | 1.35 | 1.38 | 1.26 | 1.26 | 1.26 | -8.03% | 25,421 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.25 | 1.37 | 1.37 | -2.14% | 130,467 |
| Oct 20, 2025 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | 2.19% | 63,483 |
| Oct 17, 2025 | 1.27 | 1.44 | 1.27 | 1.37 | 1.37 | -5.52% | 80,600 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -3.33% | 101,958 |
| Oct 15, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 165,334 |
| Oct 14, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 277,490 |
| Oct 10, 2025 | 1.38 | 1.49 | 1.25 | 1.35 | 1.35 | -2.17% | 75,172 |
| Oct 9, 2025 | 1.43 | 1.47 | 1.36 | 1.38 | 1.38 | - | 217,719 |
| Oct 8, 2025 | 1.40 | 1.43 | 1.30 | 1.38 | 1.38 | -1.43% | 75,588 |
| Oct 7, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -4.11% | 19,200 |
| Oct 6, 2025 | 1.48 | 1.50 | 1.36 | 1.46 | 1.46 | -1.35% | 48,238 |
| Oct 3, 2025 | 1.35 | 1.49 | 1.35 | 1.48 | 1.48 | 6.47% | 255,000 |
| Oct 2, 2025 | 1.23 | 1.39 | 1.18 | 1.39 | 1.39 | 13.01% | 375,826 |
| Oct 1, 2025 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 6.96% | 73,845 |
| Sep 30, 2025 | 1.11 | 1.15 | 1.06 | 1.15 | 1.15 | 2.68% | 80,100 |
| Sep 29, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 114,423 |
| Sep 26, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 98,124 |