Pacifica Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.300 | 1.300 | 1.180 | 1.240 | 1.240 | 24,719 |
| 2025-10-31 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 23,303 |
| 2025-10-30 | 1.290 | 1.290 | 1.240 | 1.280 | 1.280 | 11,342 |
| 2025-10-29 | 1.230 | 1.260 | 1.180 | 1.210 | 1.210 | 148,138 |
| 2025-10-28 | 1.220 | 1.310 | 1.200 | 1.230 | 1.230 | 48,350 |
| 2025-10-27 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 38,531 |
| 2025-10-24 | 1.330 | 1.340 | 1.240 | 1.240 | 1.240 | 14,875 |
| 2025-10-23 | 1.260 | 1.350 | 1.240 | 1.330 | 1.330 | 30,684 |
| 2025-10-22 | 1.350 | 1.380 | 1.260 | 1.260 | 1.260 | 25,421 |
| 2025-10-21 | 1.400 | 1.400 | 1.250 | 1.370 | 1.370 | 130,467 |
| 2025-10-20 | 1.430 | 1.450 | 1.390 | 1.400 | 1.400 | 63,483 |
| 2025-10-17 | 1.270 | 1.440 | 1.270 | 1.370 | 1.370 | 80,600 |
| 2025-10-16 | 1.500 | 1.500 | 1.410 | 1.450 | 1.450 | 101,958 |
| 2025-10-15 | 1.460 | 1.500 | 1.430 | 1.500 | 1.500 | 165,334 |
| 2025-10-14 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 277,490 |
| 2025-10-10 | 1.380 | 1.490 | 1.250 | 1.350 | 1.350 | 75,172 |
| 2025-10-09 | 1.430 | 1.470 | 1.360 | 1.380 | 1.380 | 217,719 |
| 2025-10-08 | 1.400 | 1.430 | 1.300 | 1.380 | 1.380 | 75,588 |
| 2025-10-07 | 1.400 | 1.450 | 1.380 | 1.400 | 1.400 | 19,200 |
| 2025-10-06 | 1.480 | 1.500 | 1.360 | 1.460 | 1.460 | 48,238 |
| 2025-10-03 | 1.350 | 1.490 | 1.350 | 1.480 | 1.480 | 255,000 |
| 2025-10-02 | 1.230 | 1.390 | 1.180 | 1.390 | 1.390 | 375,826 |
| 2025-10-01 | 1.130 | 1.250 | 1.110 | 1.230 | 1.230 | 73,845 |
| 2025-09-30 | 1.110 | 1.150 | 1.060 | 1.150 | 1.150 | 80,100 |
| 2025-09-29 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 114,423 |
| 2025-09-26 | 1.070 | 1.090 | 1.040 | 1.060 | 1.060 | 98,124 |
| 2025-09-25 | 1.050 | 1.120 | 1.050 | 1.080 | 1.080 | 57,977 |
| 2025-09-24 | 1.060 | 1.080 | 1.040 | 1.040 | 1.040 | 20,425 |
| 2025-09-23 | 1.120 | 1.120 | 1.050 | 1.070 | 1.070 | 43,510 |
| 2025-09-22 | 1.080 | 1.130 | 1.050 | 1.090 | 1.090 | 93,851 |
| 2025-09-19 | 1.040 | 1.090 | 1.030 | 1.050 | 1.050 | 128,321 |
| 2025-09-18 | 1.090 | 1.100 | 1.020 | 1.050 | 1.050 | 80,037 |
| 2025-09-17 | 1.080 | 1.110 | 1.030 | 1.100 | 1.100 | 77,854 |
| 2025-09-16 | 1.140 | 1.140 | 1.060 | 1.080 | 1.080 | 46,892 |
| 2025-09-15 | 1.070 | 1.150 | 0.950 | 1.140 | 1.140 | 168,996 |
| 2025-09-12 | 1.230 | 1.230 | 0.980 | 1.040 | 1.040 | 352,283 |
| 2025-09-11 | 1.190 | 1.230 | 1.110 | 1.230 | 1.230 | 79,214 |
| 2025-09-10 | 1.200 | 1.220 | 1.170 | 1.190 | 1.190 | 97,177 |
| 2025-09-09 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 100,580 |
| 2025-09-08 | 1.240 | 1.270 | 1.190 | 1.250 | 1.250 | 317,815 |
| 2025-09-05 | 1.190 | 1.250 | 1.160 | 1.220 | 1.220 | 284,191 |
| 2025-09-04 | 1.080 | 1.200 | 1.070 | 1.190 | 1.190 | 362,178 |
| 2025-09-03 | 1.000 | 1.080 | 0.990 | 1.080 | 1.080 | 150,951 |
| 2025-09-02 | 1.150 | 1.150 | 0.990 | 1.000 | 1.000 | 251,293 |
| 2025-08-29 | 1.030 | 1.050 | 0.940 | 1.020 | 1.020 | 409,836 |
| 2025-08-28 | 0.900 | 1.000 | 0.880 | 1.000 | 1.000 | 166,687 |
| 2025-08-27 | 0.950 | 0.970 | 0.900 | 0.900 | 0.900 | 32,092 |
| 2025-08-26 | 0.890 | 0.970 | 0.860 | 0.970 | 0.970 | 177,657 |
| 2025-08-25 | 0.870 | 0.900 | 0.870 | 0.890 | 0.890 | 96,710 |
| 2025-08-22 | 0.830 | 0.900 | 0.800 | 0.850 | 0.850 | 68,315 |
| 2025-08-21 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 50,000 |
| 2025-08-20 | 0.850 | 0.890 | 0.850 | 0.850 | 0.850 | 13,100 |
| 2025-08-19 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 5,000 |
| 2025-08-18 | 0.840 | 0.890 | 0.840 | 0.850 | 0.850 | 26,000 |
| 2025-08-15 | 0.800 | 0.840 | 0.770 | 0.840 | 0.840 | 8,000 |
| 2025-08-14 | 0.780 | 0.850 | 0.770 | 0.850 | 0.850 | 33,200 |
| 2025-08-13 | 0.800 | 0.900 | 0.800 | 0.850 | 0.850 | 27,000 |
| 2025-08-12 | 0.880 | 0.880 | 0.800 | 0.860 | 0.860 | 14,000 |
| 2025-08-11 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 7,400 |
| 2025-08-08 | 0.800 | 0.910 | 0.780 | 0.900 | 0.900 | 88,510 |
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.