Pacifica Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	12,000
Jun 1, 2026	0.89	1.03	0.79	0.79	0.79	-8.14%	14,000
May 29, 2026	0.82	1.10	0.82	0.86	0.86	11.69%	222,000
May 28, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 26, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 25, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
May 22, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 21, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 20, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	42,000
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-6.02%	1,000
May 15, 2026	0.83	0.83	0.83	0.83	0.83	-	-
May 14, 2026	0.83	0.83	0.83	0.83	0.83	-	-
May 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
May 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
May 11, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	9,000
May 8, 2026	0.84	0.85	0.84	0.85	0.85	10.39%	2,000
May 7, 2026	0.77	0.77	0.77	0.77	0.77	-	5,000
May 6, 2026	0.84	0.86	0.77	0.77	0.77	-	66,000
May 5, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 4, 2026	0.77	0.77	0.77	0.77	0.77	-	13,000
Apr 30, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,000
Apr 29, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 28, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Apr 27, 2026	0.85	0.85	0.78	0.78	0.78	-8.24%	2,000
Apr 24, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 23, 2026	0.75	0.85	0.75	0.85	0.85	-	10,000
Apr 22, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	25,000
Apr 21, 2026	0.77	0.84	0.77	0.83	0.83	16.90%	21,000
Apr 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	1,000
Apr 16, 2026	0.76	0.76	0.75	0.75	0.75	-5.06%	86,000
Apr 15, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	-	19,000
Apr 13, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 8, 2026	0.78	0.79	0.78	0.79	0.79	-3.66%	36,000
Apr 7, 2026	0.81	0.82	0.81	0.82	0.82	9.33%	5,000
Apr 6, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 1, 2026	0.80	0.80	0.75	0.75	0.75	-2.60%	21,000
Mar 31, 2026	0.77	0.77	0.77	0.77	0.77	-	5,000
Mar 30, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	4,000
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	1,000
Mar 25, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	20,000
Mar 24, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 23, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 19, 2026	0.88	0.88	0.82	0.82	0.82	-6.82%	5,000
Mar 18, 2026	0.89	0.89	0.88	0.88	0.88	-	9,000
Mar 17, 2026	0.85	0.89	0.85	0.88	0.88	15.79%	12,000