Pacifica Silver Corp. (PAGFF)
OTCMKTS · Delayed Price · Currency is USD
1.175
-0.025 (-2.12%)
At close: Feb 11, 2026
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.17 | -2.08% | 138,225 |
| Feb 10, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 3.90% | 71,746 |
| Feb 9, 2026 | 1.13 | 1.18 | 1.07 | 1.16 | 1.16 | 5.96% | 192,519 |
| Feb 6, 2026 | 1.02 | 1.09 | 0.96 | 1.09 | 1.09 | 8.13% | 200,274 |
| Feb 5, 2026 | 1.02 | 1.04 | 0.96 | 1.01 | 1.01 | -2.14% | 80,257 |
| Feb 4, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 55,025 |
| Feb 3, 2026 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | 4.95% | 174,195 |
| Feb 2, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | 1.00% | 94,664 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -16.67% | 223,402 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.08 | 1.20 | 1.20 | -0.83% | 126,604 |
| Jan 28, 2026 | 1.22 | 1.28 | 1.10 | 1.21 | 1.21 | 1.68% | 209,732 |
| Jan 27, 2026 | 1.18 | 1.21 | 1.08 | 1.19 | 1.19 | - | 128,447 |
| Jan 26, 2026 | 1.20 | 1.38 | 1.18 | 1.19 | 1.19 | 1.54% | 385,698 |
| Jan 23, 2026 | 1.06 | 1.18 | 1.05 | 1.17 | 1.17 | 12.69% | 190,837 |
| Jan 22, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | - | 113,589 |
| Jan 21, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 97,911 |
| Jan 20, 2026 | 1.09 | 1.13 | 1.02 | 1.05 | 1.05 | -2.96% | 252,000 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.04 | 1.08 | 1.08 | -9.08% | 186,575 |
| Jan 15, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 66,013 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | - | 103,180 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 90,627 |
| Jan 12, 2026 | 1.15 | 1.22 | 1.13 | 1.19 | 1.19 | 5.50% | 318,910 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.12 | 1.13 | 1.13 | -3.09% | 56,249 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -3.00% | 78,263 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 153,959 |
| Jan 6, 2026 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -3.13% | 80,783 |
| Jan 5, 2026 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 4.07% | 136,655 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 68,706 |
| Dec 31, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.74% | 146,305 |
| Dec 30, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 2.60% | 54,189 |
| Dec 29, 2025 | 1.22 | 1.37 | 1.20 | 1.23 | 1.23 | 0.82% | 192,469 |
| Dec 26, 2025 | 1.31 | 1.40 | 1.21 | 1.22 | 1.22 | 2.52% | 147,335 |
| Dec 24, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -1.65% | 23,740 |
| Dec 23, 2025 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | 0.83% | 113,425 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.14 | 1.20 | 1.20 | -7.69% | 286,981 |
| Dec 19, 2025 | 1.28 | 1.39 | 1.12 | 1.30 | 1.30 | 2.36% | 228,845 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | -7.30% | 85,923 |
| Dec 17, 2025 | 1.35 | 1.43 | 1.32 | 1.37 | 1.37 | 3.79% | 98,578 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.28 | 1.32 | 1.32 | -8.97% | 187,492 |
| Dec 15, 2025 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | 1.19% | 154,516 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -1.17% | 183,550 |
| Dec 11, 2025 | 1.45 | 1.47 | 1.39 | 1.45 | 1.45 | 2.11% | 170,027 |
| Dec 10, 2025 | 1.40 | 1.45 | 1.33 | 1.42 | 1.42 | 5.19% | 199,994 |
| Dec 9, 2025 | 1.36 | 1.53 | 1.33 | 1.35 | 1.35 | - | 58,417 |
| Dec 8, 2025 | 1.50 | 1.59 | 1.30 | 1.35 | 1.35 | -10.60% | 130,334 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.48 | 1.51 | 1.51 | -1.95% | 76,212 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -0.90% | 48,189 |
| Dec 3, 2025 | 1.60 | 1.69 | 1.55 | 1.55 | 1.55 | -0.96% | 132,816 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.47 | 1.57 | 1.57 | -2.18% | 230,907 |
| Dec 1, 2025 | 1.19 | 1.81 | 1.19 | 1.60 | 1.60 | 21.52% | 321,105 |