Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 0.8000
0.00 (0.00%)
At close: Oct 30, 2026
Pacifica Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | - | 46,587 |
| Oct 29, 2026 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | - | 99,791 |
| Oct 28, 2026 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | 5.26% | 184,150 |
| Oct 27, 2026 | 0.79 | 0.84 | 0.76 | 0.76 | 0.76 | -5.00% | 46,050 |
| Oct 26, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 42,625 |
| Oct 23, 2026 | 0.77 | 0.83 | 0.77 | 0.80 | 0.80 | 2.56% | 53,583 |
| Oct 22, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -6.02% | 23,501 |
| Oct 21, 2026 | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | 3.75% | 78,000 |
| Oct 20, 2026 | 0.84 | 0.85 | 0.78 | 0.80 | 0.80 | -5.88% | 72,160 |
| Oct 19, 2026 | 0.82 | 0.85 | 0.76 | 0.85 | 0.85 | - | 134,735 |
| Oct 16, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 8.97% | 116,100 |
| Oct 15, 2026 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -2.50% | 144,394 |
| Oct 14, 2026 | 0.82 | 0.85 | 0.78 | 0.80 | 0.80 | -3.61% | 197,475 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -9.78% | 172,228 |
| Oct 9, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 73,990 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 84,220 |
| Oct 7, 2026 | 1.01 | 1.01 | 0.91 | 0.92 | 0.92 | -8.00% | 114,837 |
| Oct 6, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 57,915 |
| Oct 5, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.94% | 127,060 |
| Oct 2, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 37,455 |
| Oct 1, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 45,898 |
| Sep 30, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 61,724 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 52,530 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | - | 23,800 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 36,695 |
| Sep 24, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 86,001 |
| Sep 23, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 48,712 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 22,260 |
| Sep 21, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 22,269 |
| Sep 18, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 6,586 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 58,150 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 62,463 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | - | 26,635 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 65,434 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 29,430 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 12,900 |
| Sep 9, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 70,408 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 17,765 |
| Sep 4, 2026 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | -3.20% | 59,173 |
| Sep 3, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 5.93% | 42,518 |
| Sep 2, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 28,000 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 60,700 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 52,200 |
| Aug 28, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 174,730 |
| Aug 27, 2026 | 1.14 | 1.25 | 1.12 | 1.23 | 1.23 | 7.89% | 320,839 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 113,837 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 83,065 |
| Aug 24, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 128,120 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 179,914 |
| Aug 20, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | - | 193,786 |