Pacifica Silver Corp. (CSE:PSIL)
Canada · Delayed Price · Currency is CAD 1.200
-0.040 (-3.23%)
At close: May 1, 2026
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -3.23% | 46,565 |
| Apr 30, 2026 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 34,200 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 35,868 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 148,550 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -2.16% | 240,226 |
| Apr 24, 2026 | 1.32 | 1.45 | 1.32 | 1.39 | 1.39 | 6.92% | 671,739 |
| Apr 23, 2026 | 1.10 | 1.31 | 1.09 | 1.30 | 1.30 | 15.04% | 467,338 |
| Apr 22, 2026 | 1.12 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 201,244 |
| Apr 21, 2026 | 1.18 | 1.24 | 1.12 | 1.17 | 1.17 | -5.65% | 103,923 |
| Apr 20, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 96,837 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 70,168 |
| Apr 16, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 109,600 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 53,398 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | -0.76% | 146,692 |
| Apr 13, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | -1.49% | 41,390 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 45,930 |
| Apr 9, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 54,700 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | 4.00% | 80,845 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -8.09% | 23,354 |
| Apr 6, 2026 | 1.25 | 1.41 | 1.25 | 1.36 | 1.36 | 9.68% | 262,704 |
| Apr 2, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 1.64% | 119,831 |
| Apr 1, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 311,702 |
| Mar 31, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 20.00% | 278,600 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -6.54% | 132,829 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -2.73% | 121,492 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -1.79% | 29,127 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 49,086 |
| Mar 24, 2026 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 59,930 |
| Mar 23, 2026 | 1.12 | 1.19 | 1.10 | 1.10 | 1.10 | - | 226,498 |
| Mar 20, 2026 | 1.11 | 1.12 | 1.00 | 1.10 | 1.10 | 3.77% | 183,247 |
| Mar 19, 2026 | 1.13 | 1.20 | 1.06 | 1.06 | 1.06 | -6.19% | 147,700 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 109,563 |
| Mar 17, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | 0.85% | 95,034 |
| Mar 16, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 176,425 |
| Mar 13, 2026 | 1.23 | 1.29 | 1.20 | 1.21 | 1.21 | 0.83% | 67,934 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.19 | 1.20 | 1.20 | -7.69% | 158,027 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -3.70% | 60,344 |
| Mar 10, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 62,495 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 53,437 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 32,569 |
| Mar 5, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 69,000 |
| Mar 4, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 120,162 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.34 | 1.40 | 1.40 | -3.45% | 261,729 |
| Mar 2, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 115,874 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | 2.86% | 501,169 |
| Feb 26, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 209,347 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 344,918 |
| Feb 24, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 106,192 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 148,324 |
| Feb 20, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 1.32% | 279,612 |