Pacific Bay Minerals Ltd. (TSXV:PBM)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0100 (-6.67%)
Jul 7, 2025, 4:00 PM EDT
Pacific Bay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 26,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 1,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 30, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | - | 26,700 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,500 |
| Jun 26, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | 25.00% | 25,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 800 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 44.44% | 11,800 |
| Jun 18, 2025 | 0.10 | 0.13 | 0.09 | 0.09 | - | -25.00% | 34,300 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 15,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 30.00% | 40,000 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 20,000 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 77,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 20.00% | 40,000 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 16,000 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 28.57% | 38,000 |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 25,000 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -30.00% | 50,000 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 25,000 |
| May 20, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | - | -9.09% | 9,000 |
| May 16, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | - | 10.00% | 59,900 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 1,000 |
| May 9, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 50.00% | 10,400 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 10,000 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |