Pacifica Silver Corp. (CSE:PSIL)
Canada
· Delayed Price · Currency is CAD 1.350
-0.010 (-0.74%)
At close: Apr 28, 2026
Pacifica Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -2.16% | 240,226 |
| Apr 24, 2026 | 1.32 | 1.45 | 1.32 | 1.39 | 1.39 | 6.92% | 671,739 |
| Apr 23, 2026 | 1.10 | 1.31 | 1.09 | 1.30 | 1.30 | 15.04% | 467,338 |
| Apr 22, 2026 | 1.12 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 201,244 |
| Apr 21, 2026 | 1.18 | 1.24 | 1.12 | 1.17 | 1.17 | -5.65% | 103,923 |
| Apr 20, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 96,837 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 70,168 |
| Apr 16, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 109,600 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 53,398 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | -0.76% | 146,692 |
| Apr 13, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | -1.49% | 41,390 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 45,930 |
| Apr 9, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 54,700 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | 4.00% | 80,845 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -8.09% | 23,354 |
| Apr 6, 2026 | 1.25 | 1.41 | 1.25 | 1.36 | 1.36 | 9.68% | 262,704 |
| Apr 2, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 1.64% | 119,831 |
| Apr 1, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 311,702 |
| Mar 31, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 20.00% | 278,600 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -6.54% | 132,829 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -2.73% | 121,492 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -1.79% | 29,127 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 49,086 |
| Mar 24, 2026 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 59,930 |
| Mar 23, 2026 | 1.12 | 1.19 | 1.10 | 1.10 | 1.10 | - | 226,498 |
| Mar 20, 2026 | 1.11 | 1.12 | 1.00 | 1.10 | 1.10 | 3.77% | 183,247 |
| Mar 19, 2026 | 1.13 | 1.20 | 1.06 | 1.06 | 1.06 | -6.19% | 147,700 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 109,563 |
| Mar 17, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | 0.85% | 95,034 |
| Mar 16, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 176,425 |
| Mar 13, 2026 | 1.23 | 1.29 | 1.20 | 1.21 | 1.21 | 0.83% | 67,934 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.19 | 1.20 | 1.20 | -7.69% | 158,027 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -3.70% | 60,344 |
| Mar 10, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 62,495 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 53,437 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 32,569 |
| Mar 5, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 69,000 |
| Mar 4, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 120,162 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.34 | 1.40 | 1.40 | -3.45% | 261,729 |
| Mar 2, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 115,874 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | 2.86% | 501,169 |
| Feb 26, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 209,347 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 344,918 |
| Feb 24, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 106,192 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 148,324 |
| Feb 20, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 1.32% | 279,612 |
| Feb 19, 2026 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 1,231,643 |
| Feb 18, 2026 | 1.56 | 1.62 | 1.50 | 1.54 | 1.54 | 1.99% | 259,183 |
| Feb 17, 2026 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | -3.21% | 198,272 |
| Feb 13, 2026 | 1.57 | 1.60 | 1.51 | 1.56 | 1.56 | -1.27% | 231,577 |
| Feb 12, 2026 | 1.61 | 1.63 | 1.52 | 1.58 | 1.58 | -1.86% | 294,677 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | - | 303,597 |
| Feb 10, 2026 | 1.59 | 1.65 | 1.52 | 1.61 | 1.61 | 2.55% | 423,750 |
| Feb 9, 2026 | 1.49 | 1.57 | 1.44 | 1.57 | 1.57 | 5.37% | 791,652 |
| Feb 6, 2026 | 1.39 | 1.50 | 1.31 | 1.49 | 1.49 | 9.56% | 491,073 |
| Feb 5, 2026 | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | -2.86% | 214,323 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 188,756 |
| Feb 3, 2026 | 1.42 | 1.60 | 1.40 | 1.44 | 1.44 | 0.70% | 389,511 |
| Feb 2, 2026 | 1.35 | 1.44 | 1.34 | 1.43 | 1.43 | 5.93% | 190,839 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.35 | 1.35 | 1.35 | -11.76% | 513,286 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.46 | 1.53 | 1.53 | -6.13% | 317,023 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.50 | 1.63 | 1.63 | 0.62% | 367,206 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.48 | 1.62 | 1.62 | -0.61% | 249,015 |
| Jan 26, 2026 | 1.68 | 1.90 | 1.62 | 1.63 | 1.63 | -0.61% | 860,312 |
| Jan 23, 2026 | 1.45 | 1.65 | 1.43 | 1.64 | 1.64 | 15.49% | 554,754 |
| Jan 22, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 373,447 |
| Jan 21, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 333,307 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 495,499 |
| Jan 19, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | - | 144,736 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -9.82% | 1,045,628 |
| Jan 15, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 70,345 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 227,912 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 124,864 |
| Jan 12, 2026 | 1.60 | 1.67 | 1.56 | 1.65 | 1.65 | 3.77% | 421,800 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.53 | 1.59 | 1.59 | -0.63% | 87,624 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -1.23% | 216,337 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.71% | 108,246 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -4.49% | 58,419 |
| Jan 5, 2026 | 1.71 | 1.78 | 1.64 | 1.78 | 1.78 | 4.71% | 119,650 |
| Jan 2, 2026 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 75,080 |
| Dec 31, 2025 | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | 3.64% | 87,517 |
| Dec 30, 2025 | 1.69 | 1.78 | 1.65 | 1.65 | 1.65 | -4.62% | 116,537 |
| Dec 29, 2025 | 1.60 | 1.80 | 1.60 | 1.73 | 1.73 | 7.45% | 301,208 |
| Dec 24, 2025 | 1.64 | 1.74 | 1.61 | 1.61 | 1.61 | -3.59% | 101,102 |
| Dec 23, 2025 | 1.67 | 1.79 | 1.63 | 1.67 | 1.67 | -0.60% | 273,795 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.57 | 1.68 | 1.68 | -6.15% | 381,363 |
| Dec 19, 2025 | 1.72 | 1.80 | 1.54 | 1.79 | 1.79 | 0.56% | 384,432 |
| Dec 18, 2025 | 1.88 | 1.90 | 1.70 | 1.78 | 1.78 | -5.32% | 155,420 |
| Dec 17, 2025 | 1.90 | 1.92 | 1.79 | 1.88 | 1.88 | 5.62% | 101,412 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.71 | 1.78 | 1.78 | -9.18% | 292,474 |
| Dec 15, 2025 | 2.01 | 2.07 | 1.93 | 1.96 | 1.96 | -2.00% | 224,014 |
| Dec 12, 2025 | 2.00 | 2.04 | 1.86 | 2.00 | 2.00 | 3.63% | 235,348 |
| Dec 11, 2025 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -3.50% | 130,676 |
| Dec 10, 2025 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | 3.63% | 171,878 |
| Dec 9, 2025 | 1.88 | 2.04 | 1.80 | 1.93 | 1.93 | 3.21% | 105,700 |
| Dec 8, 2025 | 2.07 | 2.09 | 1.80 | 1.87 | 1.87 | -9.22% | 82,855 |
| Dec 5, 2025 | 2.06 | 2.16 | 1.99 | 2.06 | 2.06 | -5.07% | 116,484 |
| Dec 4, 2025 | 2.17 | 2.20 | 2.06 | 2.17 | 2.17 | -0.91% | 76,770 |
| Dec 3, 2025 | 2.23 | 2.30 | 2.04 | 2.19 | 2.19 | 0.92% | 200,426 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.05 | 2.17 | 2.17 | -2.69% | 323,101 |