Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 16,042 |
| 2026-10-15 | 4.780 | 4.790 | 4.560 | 4.640 | 4.640 | 1,300 |
| 2026-10-14 | 4.900 | 4.900 | 4.520 | 4.520 | 4.520 | 59,800 |
| 2026-10-13 | 4.950 | 5.190 | 4.920 | 4.940 | 4.940 | 9,600 |
| 2026-10-09 | 4.980 | 5.010 | 4.940 | 4.950 | 4.950 | 6,500 |
| 2026-10-08 | 4.980 | 4.980 | 4.800 | 4.880 | 4.880 | 17,700 |
| 2026-10-07 | 5.100 | 5.100 | 4.820 | 4.850 | 4.850 | 12,400 |
| 2026-10-06 | 4.950 | 5.090 | 4.950 | 5.050 | 5.050 | 4,100 |
| 2026-10-05 | 4.990 | 5.250 | 4.840 | 4.840 | 4.840 | 25,300 |
| 2026-10-02 | 4.900 | 5.300 | 4.900 | 4.950 | 4.950 | 11,700 |
| 2026-10-01 | 5.240 | 5.260 | 4.860 | 4.970 | 4.970 | 15,000 |
| 2026-09-30 | 5.200 | 5.230 | 5.190 | 5.230 | 5.230 | 4,500 |
| 2026-09-29 | 5.180 | 5.400 | 5.170 | 5.300 | 5.300 | 9,100 |
| 2026-09-28 | 5.550 | 5.590 | 5.130 | 5.250 | 5.250 | 39,400 |
| 2026-09-25 | 5.500 | 5.700 | 5.340 | 5.600 | 5.600 | 33,200 |
| 2026-09-24 | 5.440 | 5.450 | 5.290 | 5.380 | 5.380 | 2,600 |
| 2026-09-23 | 5.580 | 5.580 | 5.310 | 5.500 | 5.500 | 11,500 |
| 2026-09-22 | 5.600 | 5.650 | 5.400 | 5.640 | 5.640 | 19,500 |
| 2026-09-21 | 5.190 | 5.600 | 5.190 | 5.600 | 5.600 | 30,200 |
| 2026-09-18 | 5.290 | 5.300 | 4.970 | 5.150 | 5.150 | 23,100 |
| 2026-09-17 | 4.640 | 5.300 | 4.640 | 5.180 | 5.180 | 46,700 |
| 2026-09-16 | 4.810 | 4.910 | 4.500 | 4.670 | 4.670 | 42,200 |
| 2026-09-15 | 5.220 | 5.280 | 4.800 | 4.850 | 4.850 | 29,000 |
| 2026-09-14 | 5.200 | 5.240 | 5.000 | 5.170 | 5.170 | 11,100 |
| 2026-09-11 | 5.370 | 5.370 | 5.110 | 5.150 | 5.150 | 8,400 |
| 2026-09-10 | 5.030 | 5.330 | 4.990 | 5.290 | 5.290 | 47,700 |
| 2026-09-09 | 5.480 | 5.600 | 5.100 | 5.180 | 5.180 | 45,700 |
| 2026-09-08 | 5.730 | 5.900 | 5.210 | 5.500 | 5.500 | 53,000 |
| 2026-09-04 | 5.680 | 5.900 | 5.350 | 5.440 | 5.440 | 61,600 |
| 2026-09-03 | 5.350 | 5.980 | 5.350 | 5.700 | 5.700 | 89,300 |
| 2026-09-02 | 5.010 | 5.250 | 4.910 | 5.250 | 5.250 | 36,400 |
| 2026-09-01 | 4.970 | 5.030 | 4.820 | 5.010 | 5.010 | 31,000 |
| 2026-08-31 | 5.180 | 5.180 | 4.820 | 4.820 | 4.820 | 50,900 |
| 2026-08-28 | 5.220 | 5.220 | 4.900 | 5.150 | 5.150 | 79,800 |
| 2026-08-27 | 5.010 | 5.440 | 5.010 | 5.240 | 5.240 | 80,300 |
| 2026-08-26 | 4.850 | 5.090 | 4.850 | 5.090 | 5.090 | 12,900 |
| 2026-08-25 | 4.600 | 5.090 | 4.455 | 5.090 | 5.090 | 101,200 |
| 2026-08-24 | 4.440 | 4.600 | 4.350 | 4.600 | 4.600 | 61,100 |
| 2026-08-21 | 4.430 | 4.440 | 4.160 | 4.430 | 4.430 | 23,000 |
| 2026-08-20 | 4.370 | 4.470 | 4.160 | 4.200 | 4.200 | 45,200 |
| 2026-08-19 | 4.380 | 4.380 | 4.170 | 4.230 | 4.230 | 12,600 |
| 2026-08-18 | 4.430 | 4.430 | 4.150 | 4.150 | 4.150 | 19,100 |
| 2026-08-17 | 4.500 | 4.630 | 4.330 | 4.410 | 4.410 | 59,100 |
| 2026-08-14 | 4.650 | 4.650 | 4.440 | 4.560 | 4.560 | 17,600 |
| 2026-08-13 | 4.700 | 4.710 | 4.340 | 4.500 | 4.500 | 25,700 |
| 2026-08-12 | 4.480 | 4.730 | 4.310 | 4.680 | 4.680 | 38,500 |
| 2026-08-11 | 4.280 | 4.390 | 4.070 | 4.390 | 4.390 | 49,434 |
| 2026-08-10 | 4.050 | 4.280 | 4.050 | 4.200 | 4.200 | 54,100 |
| 2026-08-07 | 4.150 | 4.380 | 3.930 | 4.050 | 4.050 | 94,200 |
| 2026-08-06 | 3.970 | 4.080 | 3.840 | 4.080 | 4.080 | 28,400 |
| 2026-08-05 | 3.550 | 3.925 | 3.525 | 3.800 | 3.800 | 43,900 |
| 2026-08-04 | 3.300 | 3.490 | 3.300 | 3.380 | 3.380 | 38,200 |
| 2026-07-31 | 3.350 | 3.350 | 3.190 | 3.280 | 3.280 | 10,600 |
| 2026-07-30 | 3.400 | 3.410 | 3.300 | 3.400 | 3.400 | 17,300 |
| 2026-07-29 | 3.450 | 3.450 | 3.250 | 3.350 | 3.350 | 28,700 |
| 2026-07-28 | 3.450 | 3.490 | 3.200 | 3.490 | 3.490 | 56,500 |
| 2026-07-27 | 3.250 | 3.450 | 3.250 | 3.450 | 3.450 | 78,200 |
| 2026-07-24 | 3.180 | 3.250 | 3.100 | 3.250 | 3.250 | 43,600 |
| 2026-07-23 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 24,100 |
| 2026-07-22 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 47,000 |
Page 1 of 5 · 250 trading daysOlder →
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.