Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 1.140
0.00 (0.00%)
At close: Sep 18, 2026
Pacifica Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 377,036 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 8,500 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 85,900 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 276,039 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 87,904 |
| Aug 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 76,290 |
| Aug 11, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 41,889 |
| Aug 10, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 192,393 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 69,621 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 20,331 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 74,994 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -0.86% | 64,455 |
| Jul 31, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 35,450 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 93,500 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -8.00% | 82,127 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 5.93% | 79,804 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -6.35% | 61,110 |
| Jul 24, 2026 | 1.15 | 1.26 | 1.10 | 1.26 | 1.26 | 10.53% | 85,850 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -2.56% | 42,988 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 114,077 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 29,725 |
| Jul 20, 2026 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | 2.59% | 18,154 |
| Jul 17, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -7.94% | 42,052 |
| Jul 16, 2026 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 41,850 |
| Jul 15, 2026 | 1.25 | 1.28 | 1.17 | 1.27 | 1.27 | - | 46,948 |
| Jul 14, 2026 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 1.60% | 75,826 |
| Jul 13, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | 41,301 |
| Jul 10, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 81,600 |
| Jul 9, 2026 | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | 6.78% | 40,043 |