Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 1.230
+0.040 (3.36%)
Jul 21, 2026, 2:36 PM EST
Pacifica Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.18 | 1.18 | 1.18 | -10.61% | 111,126 |
| Jul 7, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 53,101 |
| Jul 6, 2026 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 4.88% | 44,781 |
| Jul 3, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 8,100 |
| Jul 2, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 78,580 |
| Jun 30, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -3.20% | 34,100 |
| Jun 29, 2026 | 1.30 | 1.32 | 1.12 | 1.25 | 1.25 | -3.85% | 13,615 |
| Jun 26, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 52,900 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | - | 27,901 |
| Jun 24, 2026 | 1.14 | 1.23 | 1.10 | 1.20 | 1.20 | - | 109,410 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -2.44% | 17,000 |
| Jun 22, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | -5.38% | 37,180 |
| Jun 19, 2026 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | - | 8,650 |
| Jun 18, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 37,865 |
| Jun 17, 2026 | 1.19 | 1.25 | 1.15 | 1.25 | 1.25 | 4.17% | 118,750 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.14 | 1.20 | 1.20 | -1.64% | 113,924 |
| Jun 15, 2026 | 1.20 | 1.22 | 1.15 | 1.22 | 1.22 | 7.96% | 52,000 |
| Jun 12, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | 7.62% | 87,783 |
| Jun 11, 2026 | 1.00 | 1.19 | 1.00 | 1.05 | 1.05 | 5.00% | 158,153 |
| Jun 10, 2026 | 1.01 | 1.05 | 0.96 | 1.00 | 1.00 | -5.66% | 263,550 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.00 | 1.06 | 1.06 | -5.36% | 152,332 |
| Jun 8, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 57,795 |
| Jun 5, 2026 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 72,250 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 43,814 |
| Jun 3, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 27,971 |
| Jun 2, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 16,028 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 17,285 |
| May 29, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 28,891 |
| May 28, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | -6.45% | 82,816 |
| May 27, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 41,295 |
| May 26, 2026 | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | -9.85% | 34,811 |
| May 25, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 10.00% | 11,100 |
| May 22, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -2.44% | 27,855 |
| May 21, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | - | 900 |
| May 20, 2026 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 23,600 |
| May 19, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -6.98% | 31,000 |
| May 15, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 60,252 |
| May 14, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 59,954 |
| May 13, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 51,113 |
| May 12, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 111,062 |
| May 11, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | 293,937 |
| May 8, 2026 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | - | 183,871 |