Pacifica Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.640 | 1.640 | 1.460 | 1.530 | 1.530 | 317,023 |
| 2026-01-28 | 1.680 | 1.700 | 1.500 | 1.630 | 1.630 | 367,206 |
| 2026-01-27 | 1.650 | 1.650 | 1.480 | 1.620 | 1.620 | 249,015 |
| 2026-01-26 | 1.680 | 1.900 | 1.620 | 1.630 | 1.630 | 860,312 |
| 2026-01-23 | 1.450 | 1.650 | 1.430 | 1.640 | 1.640 | 554,754 |
| 2026-01-22 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 373,447 |
| 2026-01-21 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 332,307 |
| 2026-01-20 | 1.480 | 1.490 | 1.410 | 1.450 | 1.450 | 491,299 |
| 2026-01-19 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 144,736 |
| 2026-01-16 | 1.520 | 1.520 | 1.420 | 1.470 | 1.470 | 1,043,228 |
| 2026-01-15 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 69,585 |
| 2026-01-14 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 227,912 |
| 2026-01-13 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 124,864 |
| 2026-01-12 | 1.600 | 1.670 | 1.560 | 1.650 | 1.650 | 421,800 |
| 2026-01-09 | 1.700 | 1.700 | 1.530 | 1.590 | 1.590 | 87,624 |
| 2026-01-08 | 1.680 | 1.680 | 1.580 | 1.600 | 1.600 | 216,337 |
| 2026-01-07 | 1.730 | 1.730 | 1.620 | 1.620 | 1.620 | 108,246 |
| 2026-01-06 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 58,419 |
| 2026-01-05 | 1.710 | 1.780 | 1.640 | 1.780 | 1.780 | 119,650 |
| 2026-01-02 | 1.710 | 1.740 | 1.670 | 1.700 | 1.700 | 75,080 |
| 2025-12-31 | 1.690 | 1.720 | 1.640 | 1.710 | 1.710 | 87,517 |
| 2025-12-30 | 1.690 | 1.780 | 1.650 | 1.650 | 1.650 | 116,537 |
| 2025-12-29 | 1.600 | 1.800 | 1.600 | 1.730 | 1.730 | 301,208 |
| 2025-12-24 | 1.640 | 1.740 | 1.610 | 1.610 | 1.610 | 101,102 |
| 2025-12-23 | 1.670 | 1.790 | 1.630 | 1.670 | 1.670 | 273,795 |
| 2025-12-22 | 1.790 | 1.790 | 1.570 | 1.680 | 1.680 | 381,363 |
| 2025-12-19 | 1.720 | 1.800 | 1.540 | 1.790 | 1.790 | 384,432 |
| 2025-12-18 | 1.880 | 1.900 | 1.700 | 1.780 | 1.780 | 155,420 |
| 2025-12-17 | 1.900 | 1.920 | 1.790 | 1.880 | 1.880 | 101,412 |
| 2025-12-16 | 1.970 | 1.970 | 1.710 | 1.780 | 1.780 | 292,474 |
| 2025-12-15 | 2.010 | 2.070 | 1.930 | 1.960 | 1.960 | 224,014 |
| 2025-12-12 | 2.000 | 2.040 | 1.860 | 2.000 | 2.000 | 235,348 |
| 2025-12-11 | 2.000 | 2.010 | 1.920 | 1.930 | 1.930 | 131,176 |
| 2025-12-10 | 1.820 | 2.000 | 1.820 | 2.000 | 2.000 | 171,878 |
| 2025-12-09 | 1.880 | 2.040 | 1.800 | 1.930 | 1.930 | 105,700 |
| 2025-12-08 | 2.070 | 2.090 | 1.800 | 1.870 | 1.870 | 82,855 |
| 2025-12-05 | 2.060 | 2.160 | 1.990 | 2.060 | 2.060 | 116,484 |
| 2025-12-04 | 2.170 | 2.200 | 2.060 | 2.170 | 2.170 | 76,770 |
| 2025-12-03 | 2.230 | 2.300 | 2.040 | 2.190 | 2.190 | 200,426 |
| 2025-12-02 | 2.200 | 2.200 | 2.050 | 2.170 | 2.170 | 325,001 |
| 2025-12-01 | 1.870 | 2.480 | 1.790 | 2.230 | 2.230 | 544,980 |
| 2025-11-28 | 1.700 | 1.990 | 1.690 | 1.760 | 1.760 | 168,743 |
| 2025-11-27 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 19,075 |
| 2025-11-26 | 1.500 | 1.690 | 1.470 | 1.690 | 1.690 | 81,161 |
| 2025-11-25 | 1.440 | 1.490 | 1.430 | 1.490 | 1.490 | 64,370 |
| 2025-11-24 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 51,372 |
| 2025-11-21 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 51,962 |
| 2025-11-20 | 1.420 | 1.530 | 1.370 | 1.500 | 1.500 | 129,345 |
| 2025-11-19 | 1.300 | 1.400 | 1.290 | 1.390 | 1.390 | 75,800 |
| 2025-11-18 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 116,507 |
| 2025-11-17 | 1.400 | 1.440 | 1.340 | 1.400 | 1.400 | 105,681 |
| 2025-11-14 | 1.300 | 1.450 | 1.290 | 1.440 | 1.440 | 139,664 |
| 2025-11-13 | 1.250 | 1.290 | 1.140 | 1.290 | 1.290 | 174,880 |
| 2025-11-12 | 1.180 | 1.260 | 1.170 | 1.250 | 1.250 | 85,050 |
| 2025-11-11 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 49,670 |
| 2025-11-10 | 1.180 | 1.190 | 1.110 | 1.180 | 1.180 | 101,921 |
| 2025-11-07 | 1.070 | 1.130 | 1.050 | 1.130 | 1.130 | 23,688 |
| 2025-11-06 | 1.070 | 1.140 | 1.060 | 1.060 | 1.060 | 31,622 |
| 2025-11-05 | 1.130 | 1.130 | 1.060 | 1.100 | 1.100 | 100,575 |
| 2025-11-04 | 1.170 | 1.200 | 1.110 | 1.140 | 1.140 | 43,972 |
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.