Pacifica Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.220 | 1.260 | 1.170 | 1.170 | 1.170 | 114,077 |
| 2026-07-21 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 29,725 |
| 2026-07-20 | 1.200 | 1.260 | 1.190 | 1.190 | 1.190 | 18,154 |
| 2026-07-17 | 1.180 | 1.200 | 1.140 | 1.160 | 1.160 | 42,052 |
| 2026-07-16 | 1.250 | 1.270 | 1.220 | 1.260 | 1.260 | 41,850 |
| 2026-07-15 | 1.250 | 1.280 | 1.170 | 1.270 | 1.270 | 46,948 |
| 2026-07-14 | 1.250 | 1.280 | 1.200 | 1.270 | 1.270 | 75,426 |
| 2026-07-13 | 1.210 | 1.270 | 1.210 | 1.250 | 1.250 | 41,301 |
| 2026-07-10 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 81,600 |
| 2026-07-09 | 1.210 | 1.280 | 1.180 | 1.260 | 1.260 | 40,043 |
| 2026-07-08 | 1.290 | 1.300 | 1.180 | 1.180 | 1.180 | 111,126 |
| 2026-07-07 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 53,101 |
| 2026-07-06 | 1.230 | 1.290 | 1.200 | 1.290 | 1.290 | 44,781 |
| 2026-07-03 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 8,100 |
| 2026-07-02 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 78,580 |
| 2026-06-30 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 34,100 |
| 2026-06-29 | 1.300 | 1.320 | 1.120 | 1.250 | 1.250 | 13,615 |
| 2026-06-26 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 52,900 |
| 2026-06-25 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 27,901 |
| 2026-06-24 | 1.140 | 1.230 | 1.100 | 1.200 | 1.200 | 109,410 |
| 2026-06-23 | 1.230 | 1.230 | 1.150 | 1.200 | 1.200 | 17,000 |
| 2026-06-22 | 1.180 | 1.210 | 1.150 | 1.210 | 1.210 | 37,180 |
| 2026-06-19 | 1.200 | 1.300 | 1.190 | 1.300 | 1.300 | 8,650 |
| 2026-06-18 | 1.210 | 1.300 | 1.210 | 1.300 | 1.300 | 37,865 |
| 2026-06-17 | 1.190 | 1.250 | 1.150 | 1.250 | 1.250 | 118,750 |
| 2026-06-16 | 1.220 | 1.220 | 1.140 | 1.200 | 1.200 | 113,924 |
| 2026-06-15 | 1.200 | 1.220 | 1.150 | 1.220 | 1.220 | 52,000 |
| 2026-06-12 | 1.140 | 1.200 | 1.120 | 1.130 | 1.130 | 87,583 |
| 2026-06-11 | 1.000 | 1.190 | 1.000 | 1.050 | 1.050 | 158,153 |
| 2026-06-10 | 1.010 | 1.050 | 0.960 | 1.000 | 1.000 | 263,550 |
| 2026-06-09 | 1.080 | 1.100 | 1.000 | 1.060 | 1.060 | 152,332 |
| 2026-06-08 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 57,795 |
| 2026-06-05 | 1.120 | 1.130 | 1.060 | 1.100 | 1.100 | 72,250 |
| 2026-06-04 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 43,814 |
| 2026-06-03 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 27,971 |
| 2026-06-02 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 16,028 |
| 2026-06-01 | 1.210 | 1.210 | 1.160 | 1.200 | 1.200 | 17,285 |
| 2026-05-29 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 28,891 |
| 2026-05-28 | 1.170 | 1.220 | 1.160 | 1.160 | 1.160 | 82,816 |
| 2026-05-27 | 1.190 | 1.240 | 1.180 | 1.240 | 1.240 | 41,295 |
| 2026-05-26 | 1.320 | 1.320 | 1.190 | 1.190 | 1.190 | 34,811 |
| 2026-05-25 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 11,100 |
| 2026-05-22 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 27,855 |
| 2026-05-21 | 1.230 | 1.230 | 1.190 | 1.230 | 1.230 | 900 |
| 2026-05-20 | 1.220 | 1.230 | 1.160 | 1.230 | 1.230 | 23,600 |
| 2026-05-19 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 31,000 |
| 2026-05-15 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 60,252 |
| 2026-05-14 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 59,954 |
| 2026-05-13 | 1.300 | 1.320 | 1.260 | 1.320 | 1.320 | 51,113 |
| 2026-05-12 | 1.280 | 1.340 | 1.270 | 1.340 | 1.340 | 111,062 |
| 2026-05-11 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 293,937 |
| 2026-05-08 | 1.250 | 1.250 | 1.150 | 1.250 | 1.250 | 183,871 |
| 2026-05-07 | 1.230 | 1.260 | 1.200 | 1.250 | 1.250 | 70,513 |
| 2026-05-06 | 1.200 | 1.240 | 1.140 | 1.200 | 1.200 | 207,886 |
| 2026-05-05 | 1.200 | 1.200 | 1.140 | 1.170 | 1.170 | 18,765 |
| 2026-05-04 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 31,500 |
| 2026-05-01 | 1.270 | 1.300 | 1.200 | 1.200 | 1.200 | 46,565 |
| 2026-04-30 | 1.220 | 1.300 | 1.220 | 1.250 | 1.250 | 34,200 |
| 2026-04-29 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 35,868 |
| 2026-04-28 | 1.370 | 1.370 | 1.290 | 1.350 | 1.350 | 148,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.