Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 1.050
0.00 (0.00%)
Sep 19, 2025, 4:00 PM EDT
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 5,000 |
| Aug 18, 2025 | 0.84 | 0.89 | 0.84 | 0.85 | 0.85 | 1.19% | 26,000 |
| Aug 15, 2025 | 0.80 | 0.84 | 0.77 | 0.84 | 0.84 | -1.18% | 8,000 |
| Aug 14, 2025 | 0.78 | 0.85 | 0.77 | 0.85 | 0.85 | - | 33,200 |
| Aug 13, 2025 | 0.80 | 0.90 | 0.80 | 0.85 | 0.85 | -1.16% | 27,000 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.80 | 0.86 | 0.86 | -2.27% | 14,000 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 7,400 |
| Aug 8, 2025 | 0.80 | 0.91 | 0.78 | 0.90 | 0.90 | 5.88% | 88,510 |
| Aug 7, 2025 | 0.62 | 0.85 | 0.62 | 0.85 | 0.85 | 37.10% | 304,400 |
| Aug 6, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | 1.64% | 55,200 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -10.29% | 4,000 |
| Aug 1, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 35,000 |
| Jul 31, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.08% | 4,500 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,100 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 49,500 |
| Jul 28, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 20,800 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,500 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -13.33% | 6,300 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 645 |
| Jul 22, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 19,400 |
| Jul 21, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 17,500 |
| Jul 18, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 16,500 |
| Jul 17, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 20.00% | 165,304 |
| Jul 16, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 25.00% | 39,000 |
| Jul 15, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 485,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 2,000 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 5,000 |