Pacific Bay Minerals Ltd. PBM
TSXV · Canada · Non-Energy Minerals
CAD 0.0500+0.01 (+25.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-09-30 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-29 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 100.00K |
| 2026-09-28 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-09-25 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 19.00K |
| 2026-09-24 | CAD 0.04 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 8.00K |
| 2026-09-23 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.30K |
| 2026-09-22 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 16.00K |
| 2026-09-21 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-09-18 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-09-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-09-16 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-09-15 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-09-14 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-11 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.00K |
| 2026-09-10 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-09 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-08 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 19.00K |
| 2026-09-04 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-03 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-02 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-01 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-31 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 7.30K |
| 2026-08-28 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.00K |
| 2026-08-27 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-08-26 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-25 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-24 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-21 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-08-20 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-19 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 109.00K |
| 2026-08-18 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.80K |
| 2026-08-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-14 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 92.00K |
| 2026-08-13 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-08-12 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-11 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 10.00K |
| 2026-08-10 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 109.00K |
| 2026-08-07 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-06 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-05 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-04 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-07-31 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 49.50K |
| 2026-07-30 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-07-29 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-28 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-27 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 43.10K |
| 2026-07-24 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 50.00K |
| 2026-07-23 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-22 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-21 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-20 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 10.00K |
| 2026-07-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-16 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 5.00K |
| 2026-07-15 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.00K |
| 2026-07-14 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-13 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-10 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-09 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-08 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-07 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-06 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-03 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-07-02 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 26.00K |
| 2026-06-30 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-29 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-26 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-25 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-06-24 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-23 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-22 | CAD 0.05 | -16.67% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-06-19 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-18 | CAD 0.06 | +20.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 40.00K |
| 2026-06-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-16 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-15 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-12 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-11 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 14.70K |
| 2026-06-10 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-09 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-08 | CAD 0.05 | -16.67% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 3.70K |
| 2026-06-05 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-04 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-03 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-02 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-01 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-05-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-05-28 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 9.20K |
| 2026-05-27 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-05-26 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 30.00K |