Pacifica Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.375 | 0.375 | 0.350 | 0.350 | 0.350 | 11,000 |
| 2024-11-21 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 5,000 |
| 2024-11-20 | 0.500 | 0.500 | 0.410 | 0.410 | 0.410 | 50,500 |
| 2024-11-19 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-11-18 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-11-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 500 |
| 2024-11-14 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 8,000 |
| 2024-11-13 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-12 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-11 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-08 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-07 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-06 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-05 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 2,200 |
| 2024-11-04 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-11-01 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-10-31 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,100 |
| 2024-10-30 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-10-29 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 11,200 |
| 2024-10-28 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-10-25 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-10-24 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 500 |
| 2024-10-23 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-10-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-10-21 | 0.500 | 0.550 | 0.500 | 0.550 | 0.550 | 5,580 |
| 2024-10-18 | 0.400 | 0.500 | 0.400 | 0.500 | 0.500 | 11,000 |
| 2024-10-17 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-10-16 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 5,000 |
| 2024-10-15 | 0.290 | 0.350 | 0.290 | 0.350 | 0.350 | 13,000 |
| 2024-10-11 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-10 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-09 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-08 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-07 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 3,000 |
| 2024-10-04 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 2,000 |
| 2024-10-03 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 16,500 |
| 2024-10-02 | 0.370 | 0.370 | 0.340 | 0.340 | 0.340 | 19,000 |
| 2024-10-01 | 0.350 | 0.400 | 0.350 | 0.400 | 0.400 | 11,000 |
| 2024-09-30 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 22,000 |
| 2024-09-27 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 9,000 |
| 2024-09-26 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-09-25 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-09-24 | 0.350 | 0.400 | 0.320 | 0.320 | 0.320 | 20,500 |
| 2024-09-23 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-09-20 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-09-19 | 0.300 | 0.320 | 0.300 | 0.320 | 0.320 | 15,000 |
| 2024-09-18 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 18,508 |
| 2024-09-17 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 0 |
| 2024-09-16 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 15,500 |
| 2024-09-13 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 28,500 |
| 2024-09-12 | 0.300 | 0.350 | 0.300 | 0.300 | 0.300 | 38,000 |
| 2024-09-11 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 56,000 |
| 2024-09-10 | 0.300 | 0.350 | 0.200 | 0.250 | 0.250 | 207,060 |
| 2024-09-09 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-09-06 | 0.250 | 0.250 | 0.200 | 0.250 | 0.250 | 8,000 |
← NewerPage 9 of 9 · 535 trading days
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.