Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 1.290
+0.080 (6.61%)
Oct 30, 2025, 9:30 AM EDT
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 57,977 |
| Sep 24, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 20,425 |
| Sep 23, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 43,510 |
| Sep 22, 2025 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 3.81% | 93,851 |
| Sep 19, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | - | 128,321 |
| Sep 18, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -4.55% | 80,037 |
| Sep 17, 2025 | 1.08 | 1.11 | 1.03 | 1.10 | 1.10 | 1.85% | 77,854 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 46,892 |
| Sep 15, 2025 | 1.07 | 1.15 | 0.95 | 1.14 | 1.14 | 9.62% | 168,996 |
| Sep 12, 2025 | 1.23 | 1.23 | 0.98 | 1.04 | 1.04 | -15.45% | 352,283 |
| Sep 11, 2025 | 1.19 | 1.23 | 1.11 | 1.23 | 1.23 | 3.36% | 79,214 |
| Sep 10, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 97,177 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 100,580 |
| Sep 8, 2025 | 1.24 | 1.27 | 1.19 | 1.25 | 1.25 | 2.46% | 317,815 |
| Sep 5, 2025 | 1.19 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 284,191 |
| Sep 4, 2025 | 1.08 | 1.20 | 1.07 | 1.19 | 1.19 | 10.19% | 362,178 |
| Sep 3, 2025 | 1.00 | 1.08 | 0.99 | 1.08 | 1.08 | 8.00% | 150,951 |
| Sep 2, 2025 | 1.15 | 1.15 | 0.99 | 1.00 | 1.00 | -1.96% | 251,293 |
| Aug 29, 2025 | 1.03 | 1.05 | 0.94 | 1.02 | 1.02 | 2.00% | 409,836 |
| Aug 28, 2025 | 0.90 | 1.00 | 0.88 | 1.00 | 1.00 | 11.11% | 166,687 |
| Aug 27, 2025 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 32,092 |
| Aug 26, 2025 | 0.89 | 0.97 | 0.86 | 0.97 | 0.97 | 8.99% | 177,657 |
| Aug 25, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 4.71% | 96,710 |
| Aug 22, 2025 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 6.25% | 68,315 |
| Aug 21, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -5.88% | 50,000 |
| Aug 20, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | - | 13,100 |