Pacifica Silver Corp. (PAGFF)
OTCMKTS · Delayed Price · Currency is USD
0.7700
-0.02412 (-3.04%)
At close: Mar 27, 2026
PAGFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.03% | 44,356 |
| Mar 26, 2026 | 0.83 | 0.85 | 0.79 | 0.79 | 0.79 | -4.90% | 34,015 |
| Mar 25, 2026 | 0.85 | 0.87 | 0.81 | 0.84 | 0.83 | 1.50% | 20,846 |
| Mar 24, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 0.62% | 38,359 |
| Mar 23, 2026 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | 0.66% | 48,243 |
| Mar 20, 2026 | 0.83 | 0.84 | 0.72 | 0.81 | 0.81 | -4.22% | 153,850 |
| Mar 19, 2026 | 0.80 | 0.86 | 0.77 | 0.85 | 0.85 | 1.84% | 145,414 |
| Mar 18, 2026 | 0.85 | 0.92 | 0.83 | 0.83 | 0.83 | -5.05% | 44,754 |
| Mar 17, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 1.89% | 16,965 |
| Mar 16, 2026 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -4.19% | 121,437 |
| Mar 13, 2026 | 0.91 | 0.98 | 0.88 | 0.90 | 0.90 | -0.84% | 90,815 |
| Mar 12, 2026 | 0.95 | 0.96 | 0.88 | 0.91 | 0.91 | -4.64% | 121,290 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.58% | 63,235 |
| Mar 10, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.71% | 93,071 |
| Mar 9, 2026 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | -2.50% | 37,669 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.82% | 24,526 |
| Mar 5, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.91% | 23,865 |
| Mar 4, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 0.50% | 43,454 |
| Mar 3, 2026 | 1.06 | 1.08 | 1.00 | 1.00 | 1.00 | -4.94% | 87,995 |
| Mar 2, 2026 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | 2.14% | 31,605 |
| Feb 27, 2026 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -0.19% | 131,352 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.19% | 90,041 |
| Feb 25, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 126,976 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 134,091 |
| Feb 23, 2026 | 1.13 | 1.20 | 1.10 | 1.10 | 1.10 | -1.79% | 108,042 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | 0.27% | 60,957 |
| Feb 19, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.36% | 33,666 |
| Feb 18, 2026 | 1.12 | 1.18 | 1.10 | 1.11 | 1.11 | 1.18% | 216,265 |
| Feb 17, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 52,990 |
| Feb 13, 2026 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | -1.99% | 112,247 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.87% | 196,264 |
| 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 |