Pacifica Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.400 | 1.400 | 1.320 | 1.380 | 1.380 | 240,226 |
| 2026-04-24 | 1.320 | 1.450 | 1.320 | 1.390 | 1.390 | 671,739 |
| 2026-04-23 | 1.100 | 1.310 | 1.090 | 1.300 | 1.300 | 467,338 |
| 2026-04-22 | 1.120 | 1.200 | 1.100 | 1.130 | 1.130 | 201,244 |
| 2026-04-21 | 1.180 | 1.240 | 1.120 | 1.170 | 1.170 | 103,923 |
| 2026-04-20 | 1.180 | 1.240 | 1.170 | 1.240 | 1.240 | 96,837 |
| 2026-04-17 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 70,168 |
| 2026-04-16 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 109,600 |
| 2026-04-15 | 1.300 | 1.320 | 1.260 | 1.270 | 1.270 | 53,398 |
| 2026-04-14 | 1.340 | 1.340 | 1.250 | 1.310 | 1.310 | 146,692 |
| 2026-04-13 | 1.280 | 1.340 | 1.250 | 1.320 | 1.320 | 41,390 |
| 2026-04-10 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 45,930 |
| 2026-04-09 | 1.270 | 1.340 | 1.260 | 1.340 | 1.340 | 54,700 |
| 2026-04-08 | 1.380 | 1.380 | 1.240 | 1.300 | 1.300 | 80,845 |
| 2026-04-07 | 1.380 | 1.380 | 1.270 | 1.310 | 1.310 | 23,354 |
| 2026-04-06 | 1.250 | 1.410 | 1.250 | 1.410 | 1.410 | 262,704 |
| 2026-04-02 | 1.100 | 1.250 | 1.100 | 1.240 | 1.240 | 119,831 |
| 2026-04-01 | 1.200 | 1.250 | 1.180 | 1.250 | 1.250 | 311,702 |
| 2026-03-31 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 278,600 |
| 2026-03-30 | 1.100 | 1.100 | 0.980 | 1.000 | 1.000 | 132,829 |
| 2026-03-27 | 1.190 | 1.190 | 1.060 | 1.070 | 1.070 | 121,492 |
| 2026-03-26 | 1.180 | 1.190 | 1.100 | 1.100 | 1.100 | 29,127 |
| 2026-03-25 | 1.180 | 1.200 | 1.130 | 1.130 | 1.130 | 49,086 |
| 2026-03-24 | 1.120 | 1.180 | 1.100 | 1.180 | 1.180 | 59,930 |
| 2026-03-23 | 1.120 | 1.190 | 1.100 | 1.100 | 1.100 | 226,398 |
| 2026-03-20 | 1.100 | 1.120 | 1.000 | 1.100 | 1.100 | 178,147 |
| 2026-03-19 | 1.130 | 1.200 | 1.060 | 1.060 | 1.060 | 147,700 |
| 2026-03-18 | 1.190 | 1.200 | 1.130 | 1.130 | 1.130 | 109,563 |
| 2026-03-17 | 1.200 | 1.240 | 1.170 | 1.180 | 1.180 | 95,034 |
| 2026-03-16 | 1.210 | 1.220 | 1.150 | 1.200 | 1.200 | 176,425 |
| 2026-03-13 | 1.230 | 1.290 | 1.200 | 1.250 | 1.250 | 67,934 |
| 2026-03-12 | 1.330 | 1.330 | 1.190 | 1.200 | 1.200 | 158,027 |
| 2026-03-11 | 1.390 | 1.390 | 1.290 | 1.300 | 1.300 | 60,344 |
| 2026-03-10 | 1.330 | 1.380 | 1.320 | 1.350 | 1.350 | 62,495 |
| 2026-03-09 | 1.380 | 1.380 | 1.320 | 1.340 | 1.340 | 53,437 |
| 2026-03-06 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 32,569 |
| 2026-03-05 | 1.360 | 1.400 | 1.350 | 1.360 | 1.360 | 69,000 |
| 2026-03-04 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 120,162 |
| 2026-03-03 | 1.460 | 1.460 | 1.340 | 1.400 | 1.400 | 261,729 |
| 2026-03-02 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 115,874 |
| 2026-02-27 | 1.450 | 1.470 | 1.390 | 1.440 | 1.440 | 501,169 |
| 2026-02-26 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 209,347 |
| 2026-02-25 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 344,918 |
| 2026-02-24 | 1.500 | 1.520 | 1.470 | 1.500 | 1.500 | 106,192 |
| 2026-02-23 | 1.510 | 1.550 | 1.480 | 1.510 | 1.510 | 144,224 |
| 2026-02-20 | 1.500 | 1.530 | 1.480 | 1.530 | 1.530 | 279,612 |
| 2026-02-19 | 1.550 | 1.560 | 1.500 | 1.510 | 1.510 | 1,231,643 |
| 2026-02-18 | 1.560 | 1.620 | 1.500 | 1.540 | 1.540 | 259,183 |
| 2026-02-17 | 1.510 | 1.560 | 1.490 | 1.510 | 1.510 | 198,272 |
| 2026-02-13 | 1.570 | 1.600 | 1.510 | 1.560 | 1.560 | 222,477 |
| 2026-02-12 | 1.610 | 1.630 | 1.520 | 1.580 | 1.580 | 294,677 |
| 2026-02-11 | 1.600 | 1.610 | 1.560 | 1.610 | 1.610 | 303,097 |
| 2026-02-10 | 1.590 | 1.650 | 1.520 | 1.610 | 1.610 | 423,750 |
| 2026-02-09 | 1.490 | 1.570 | 1.440 | 1.570 | 1.570 | 791,014 |
| 2026-02-06 | 1.360 | 1.500 | 1.310 | 1.490 | 1.490 | 482,525 |
| 2026-02-05 | 1.320 | 1.430 | 1.320 | 1.360 | 1.360 | 212,823 |
| 2026-02-04 | 1.460 | 1.460 | 1.360 | 1.400 | 1.400 | 188,756 |
| 2026-02-03 | 1.420 | 1.600 | 1.400 | 1.440 | 1.440 | 390,711 |
| 2026-02-02 | 1.350 | 1.440 | 1.340 | 1.430 | 1.430 | 190,139 |
| 2026-01-30 | 1.480 | 1.490 | 1.350 | 1.350 | 1.350 | 511,786 |
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.