Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 1.430
-0.040 (-2.72%)
Jan 20, 2026, 3:34 PM EST
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | - | 144,736 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -9.82% | 1,045,628 |
| Jan 15, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 70,345 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 227,912 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 124,864 |
| Jan 12, 2026 | 1.60 | 1.67 | 1.56 | 1.65 | 1.65 | 3.77% | 421,800 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.53 | 1.59 | 1.59 | -0.63% | 87,624 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -1.23% | 216,337 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.71% | 108,246 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -4.49% | 58,419 |
| Jan 5, 2026 | 1.71 | 1.78 | 1.64 | 1.78 | 1.78 | 4.71% | 119,650 |
| Jan 2, 2026 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 75,080 |
| Dec 31, 2025 | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | 3.64% | 87,517 |
| Dec 30, 2025 | 1.69 | 1.78 | 1.65 | 1.65 | 1.65 | -4.62% | 116,537 |
| Dec 29, 2025 | 1.60 | 1.80 | 1.60 | 1.73 | 1.73 | 7.45% | 301,208 |
| Dec 24, 2025 | 1.64 | 1.74 | 1.61 | 1.61 | 1.61 | -3.59% | 101,102 |
| Dec 23, 2025 | 1.67 | 1.79 | 1.63 | 1.67 | 1.67 | -0.60% | 273,795 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.57 | 1.68 | 1.68 | -6.15% | 381,363 |
| Dec 19, 2025 | 1.72 | 1.80 | 1.54 | 1.79 | 1.79 | 0.56% | 384,432 |
| Dec 18, 2025 | 1.88 | 1.90 | 1.70 | 1.78 | 1.78 | -5.32% | 155,420 |
| Dec 17, 2025 | 1.90 | 1.92 | 1.79 | 1.88 | 1.88 | 5.62% | 101,412 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.71 | 1.78 | 1.78 | -9.18% | 292,474 |
| Dec 15, 2025 | 2.01 | 2.07 | 1.93 | 1.96 | 1.96 | -2.00% | 224,014 |
| Dec 12, 2025 | 2.00 | 2.04 | 1.86 | 2.00 | 2.00 | 3.63% | 235,348 |
| Dec 11, 2025 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -3.50% | 130,676 |
| Dec 10, 2025 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | 3.63% | 171,878 |
| Dec 9, 2025 | 1.88 | 2.04 | 1.80 | 1.93 | 1.93 | 3.21% | 105,700 |
| Dec 8, 2025 | 2.07 | 2.09 | 1.80 | 1.87 | 1.87 | -9.22% | 82,855 |
| 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 |