Skip to main content
logo
Pacific Bay Minerals Ltd. (TSXV:PBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Feb 27, 2026, 10:50 AM EST

Pacific Bay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.060.060.060.060.0610.00%10,000
Feb 25, 20260.060.060.050.050.05-9.09%6,115
Feb 24, 20260.060.060.060.060.06-8.33%5,000
Feb 23, 20260.060.060.060.060.06-4,490
Feb 19, 20260.060.060.060.060.0620.00%100,000
Feb 17, 20260.050.050.050.050.05-1,100
Feb 12, 20260.060.060.050.050.05-9.09%100,000
Feb 11, 20260.060.060.060.060.06-8.33%2,000
Feb 9, 20260.060.070.060.060.06-101,000
Feb 6, 20260.060.060.060.060.06-14.29%34,800
Jan 28, 20260.070.070.070.070.077.69%22,006
Jan 27, 20260.070.070.070.070.07-1,700
Jan 26, 20260.070.070.070.070.078.33%19,100
Jan 23, 20260.060.060.060.060.06-7.69%175,000
Jan 22, 20260.080.080.050.070.07-18.75%181,240
Jan 21, 20260.060.080.060.080.0833.33%164,000
Jan 20, 20260.060.060.060.060.069.09%1,500
Jan 19, 20260.060.060.060.060.06-36,550
Jan 14, 20260.050.060.050.060.0610.00%203,030
Jan 13, 20260.060.060.050.050.05-33.33%410,024
Jan 12, 20260.070.080.070.080.0815.38%9,004
Jan 9, 20260.070.070.070.070.07-13.33%1,000
Jan 7, 20260.080.080.080.080.0815.38%1,150
Jan 6, 20260.060.070.060.070.0718.18%23,810
Jan 5, 20260.070.070.060.060.06-15.38%33,600
Jan 2, 20260.070.070.070.070.07-13.33%15,000
Dec 30, 20250.080.080.080.080.08-10,200
Dec 22, 20250.070.080.070.080.087.14%50,000
Dec 19, 20250.070.070.070.070.07-10,000
Dec 16, 20250.070.070.070.070.07-19,000
Dec 11, 20250.070.070.070.070.07-6.67%7,500
Nov 20, 20250.080.080.080.080.08-11.76%2,000
Oct 29, 20250.090.090.090.090.0913.33%2,000
Oct 28, 20250.080.080.080.080.08-6.25%11,000
Oct 27, 20250.080.080.080.080.08-11,000
Oct 24, 20250.080.080.080.080.08-1,000
Oct 23, 20250.100.100.080.080.08-2,000
Oct 22, 20250.100.100.080.080.08-15.79%9,000
Oct 21, 20250.090.100.090.100.105.56%45,000
Oct 16, 20250.090.090.090.090.09-8,823
Oct 15, 20250.090.090.090.090.095.88%54,000
Oct 14, 20250.090.090.090.090.0921.43%3,222
Oct 10, 20250.070.070.070.070.07-22.22%1,923
Oct 9, 20250.090.090.090.090.09-2,000
Oct 8, 20250.080.090.080.090.0938.46%23,000
Oct 7, 20250.070.070.070.070.07-18.75%2,000
Oct 6, 20250.080.080.080.080.08-5,000
Oct 1, 20250.080.080.080.080.08-2,000
Sep 23, 20250.060.080.060.080.0833.33%5,500
Sep 22, 20250.070.070.060.060.06-7.69%3,000