Skip to main content
Pacifica Silver Corp. (CSE:PSIL)
Canada flag Canada · Delayed Price · Currency is CAD
2.060
-0.110 (-5.07%)
At close: Dec 5, 2025

Pacifica Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.172.202.062.172.17-0.91%76,770
Dec 3, 20252.232.302.042.192.190.92%200,426
Dec 2, 20252.202.202.052.172.17-2.69%323,101
Dec 1, 20251.872.481.792.232.2326.70%544,980
Nov 28, 20251.701.991.691.761.767.98%168,743
Nov 27, 20251.651.701.631.631.63-3.55%19,075
Nov 26, 20251.501.691.471.691.6913.42%81,161
Nov 25, 20251.441.491.431.491.493.47%64,270
Nov 24, 20251.501.501.401.441.44-4.00%51,372
Nov 21, 20251.501.501.421.501.50-51,962
Nov 20, 20251.421.531.371.501.507.91%129,345
Nov 19, 20251.301.401.291.391.396.92%75,800
Nov 18, 20251.401.401.301.301.30-7.14%116,507
Nov 17, 20251.401.441.341.401.40-2.78%105,681
Nov 14, 20251.301.451.291.441.4411.63%139,664
Nov 13, 20251.251.291.141.291.293.20%174,880
Nov 12, 20251.181.261.171.251.258.70%85,050
Nov 11, 20251.171.181.151.151.15-2.54%49,670
Nov 10, 20251.181.191.111.181.184.42%101,921
Nov 7, 20251.071.131.051.131.136.60%23,688
Nov 6, 20251.071.141.061.061.06-3.64%31,622
Nov 5, 20251.131.131.061.101.10-3.51%100,575
Nov 4, 20251.171.201.111.141.14-8.06%43,972
Nov 3, 20251.301.301.181.241.24-24,719
Oct 31, 20251.281.281.241.241.24-3.13%23,303
Oct 30, 20251.291.291.241.281.285.79%11,342
Oct 29, 20251.231.261.181.211.21-1.63%148,138
Oct 28, 20251.221.311.201.231.232.50%48,350
Oct 27, 20251.211.241.201.201.20-3.23%38,531
Oct 24, 20251.331.341.241.241.24-6.77%14,875
Oct 23, 20251.261.351.241.331.335.56%30,684
Oct 22, 20251.351.381.261.261.26-8.03%25,421
Oct 21, 20251.401.401.251.371.37-2.14%130,467
Oct 20, 20251.431.451.391.401.402.19%63,483
Oct 17, 20251.271.441.271.371.37-5.52%80,600
Oct 16, 20251.501.501.411.451.45-3.33%101,958
Oct 15, 20251.461.501.431.501.504.90%165,334
Oct 14, 20251.351.431.351.431.435.93%277,490
Oct 10, 20251.381.491.251.351.35-2.17%75,172
Oct 9, 20251.431.471.361.381.38-217,719
Oct 8, 20251.401.431.301.381.38-1.43%75,588
Oct 7, 20251.401.451.381.401.40-4.11%19,200
Oct 6, 20251.481.501.361.461.46-1.35%48,238
Oct 3, 20251.351.491.351.481.486.47%255,000
Oct 2, 20251.231.391.181.391.3913.01%375,826
Oct 1, 20251.131.251.111.231.236.96%73,845
Sep 30, 20251.111.151.061.151.152.68%80,100
Sep 29, 20251.061.151.061.121.125.66%114,423
Sep 26, 20251.071.091.041.061.06-1.85%98,124
Sep 25, 20251.051.121.051.081.083.85%57,977
Sep 24, 20251.061.081.041.041.04-2.80%20,425
Sep 23, 20251.121.121.051.071.07-1.83%43,510
Sep 22, 20251.081.131.051.091.093.81%93,851
Sep 19, 20251.041.091.031.051.05-128,321
Sep 18, 20251.091.101.021.051.05-4.55%80,037
Sep 17, 20251.081.111.031.101.101.85%77,854
Sep 16, 20251.141.141.061.081.08-5.26%46,892
Sep 15, 20251.071.150.951.141.149.62%168,996
Sep 12, 20251.231.230.981.041.04-15.45%352,283
Sep 11, 20251.191.231.111.231.233.36%79,214
Sep 10, 20251.201.221.171.191.19-0.83%97,177
Sep 9, 20251.251.251.201.201.20-4.00%100,580
Sep 8, 20251.241.271.191.251.252.46%317,815
Sep 5, 20251.191.251.161.221.222.52%284,191
Sep 4, 20251.081.201.071.191.1910.19%362,178
Sep 3, 20251.001.080.991.081.088.00%150,951
Sep 2, 20251.151.150.991.001.00-1.96%251,293
Aug 29, 20251.031.050.941.021.022.00%409,836
Aug 28, 20250.901.000.881.001.0011.11%166,687
Aug 27, 20250.950.970.900.900.90-7.22%32,092
Aug 26, 20250.890.970.860.970.978.99%177,657
Aug 25, 20250.870.900.870.890.894.71%96,710
Aug 22, 20250.830.900.800.850.856.25%68,315
Aug 21, 20250.810.810.800.800.80-5.88%50,000
Aug 20, 20250.850.890.850.850.85-13,100
Aug 19, 20250.840.850.840.850.85-5,000
Aug 18, 20250.840.890.840.850.851.19%26,000
Aug 15, 20250.800.840.770.840.84-1.18%8,000
Aug 14, 20250.780.850.770.850.85-33,200
Aug 13, 20250.800.900.800.850.85-1.16%27,000
Aug 12, 20250.880.880.800.860.86-2.27%14,000
Aug 11, 20250.900.900.880.880.88-2.22%7,400
Aug 8, 20250.800.910.780.900.905.88%88,510
Aug 7, 20250.620.850.620.850.8537.10%304,400
Aug 6, 20250.660.660.610.620.621.64%55,200
Aug 5, 20250.610.610.610.610.61-10.29%4,000
Aug 1, 20250.650.680.650.680.681.49%35,000
Jul 31, 20250.660.670.660.670.673.08%4,500
Jul 30, 20250.650.650.650.650.65-7,100
Jul 29, 20250.650.650.650.650.65-49,500
Jul 28, 20250.650.660.650.650.65-20,800
Jul 25, 20250.650.650.650.650.65-3,500
Jul 24, 20250.700.700.650.650.65-13.33%6,300
Jul 23, 20250.750.750.750.750.757.14%645
Jul 22, 20250.650.700.650.700.707.69%19,400
Jul 21, 20250.600.650.600.650.65-17,500
Jul 18, 20250.600.650.600.650.658.33%16,500
Jul 17, 20250.500.600.500.600.6020.00%165,304
Jul 16, 20250.400.500.400.500.5025.00%39,000
Jul 15, 20250.350.400.350.400.40-485,500