Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.553 | 2.614 | 2.541 | 2.602 | 2.150 | 28,500 |
| 2024-08-20 | 2.710 | 2.710 | 2.662 | 2.662 | 2.200 | 19,200 |
| 2024-08-19 | 2.493 | 2.662 | 2.493 | 2.662 | 2.200 | 22,400 |
| 2024-08-16 | 2.070 | 2.070 | 2.070 | 2.070 | 1.711 | 121 |
| 2024-08-15 | 2.662 | 2.662 | 2.420 | 2.468 | 2.040 | 15,200 |
| 2024-08-14 | 2.662 | 2.662 | 2.662 | 2.662 | 2.200 | 0 |
| 2024-08-13 | 2.662 | 2.662 | 2.662 | 2.662 | 2.200 | 0 |
| 2024-08-12 | 2.577 | 2.662 | 2.481 | 2.662 | 2.200 | 3,000 |
| 2024-08-09 | 2.589 | 2.589 | 2.577 | 2.577 | 2.130 | 2,700 |
| 2024-08-08 | 2.130 | 2.130 | 2.130 | 2.130 | 1.760 | 242 |
| 2024-08-07 | 2.190 | 2.200 | 2.100 | 2.100 | 1.736 | 144,716 |
| 2024-08-06 | 2.565 | 2.662 | 2.541 | 2.662 | 2.200 | 48,700 |
| 2024-08-02 | 2.589 | 2.819 | 2.589 | 2.819 | 2.330 | 14,300 |
| 2024-08-01 | 2.300 | 2.300 | 2.300 | 2.300 | 1.901 | 1,452 |
| 2024-07-31 | 2.819 | 2.819 | 2.771 | 2.783 | 2.300 | 2,400 |
| 2024-07-30 | 2.638 | 2.819 | 2.589 | 2.819 | 2.330 | 9,300 |
| 2024-07-29 | 2.565 | 2.577 | 2.541 | 2.577 | 2.130 | 100,500 |
| 2024-07-26 | 2.614 | 2.614 | 2.541 | 2.541 | 2.100 | 47,800 |
| 2024-07-25 | 2.210 | 2.210 | 2.200 | 2.200 | 1.818 | 15,246 |
| 2024-07-24 | 2.674 | 2.674 | 2.674 | 2.674 | 2.210 | 1,300 |
| 2024-07-23 | 2.300 | 2.310 | 2.300 | 2.310 | 1.909 | 242 |
| 2024-07-22 | 2.220 | 2.310 | 2.210 | 2.310 | 1.909 | 17,303 |
| 2024-07-19 | 2.735 | 2.735 | 2.662 | 2.674 | 2.210 | 65,100 |
| 2024-07-18 | 2.783 | 2.807 | 2.723 | 2.807 | 2.320 | 19,000 |
| 2024-07-17 | 2.904 | 2.904 | 2.759 | 2.759 | 2.280 | 10,100 |
| 2024-07-16 | 2.390 | 2.390 | 2.390 | 2.390 | 1.975 | 121 |
| 2024-07-15 | 2.390 | 2.400 | 2.360 | 2.400 | 1.984 | 40,414 |
| 2024-07-12 | 2.310 | 2.320 | 2.300 | 2.300 | 1.901 | 20,933 |
| 2024-07-11 | 2.783 | 2.783 | 2.662 | 2.662 | 2.200 | 131,300 |
| 2024-07-10 | 2.662 | 2.662 | 2.650 | 2.662 | 2.200 | 122,200 |
| 2024-07-09 | 2.710 | 2.710 | 2.602 | 2.602 | 2.150 | 3,100 |
| 2024-07-08 | 2.710 | 2.710 | 2.662 | 2.710 | 2.240 | 5,500 |
| 2024-07-05 | 2.662 | 2.735 | 2.662 | 2.698 | 2.230 | 3,000 |
| 2024-07-04 | 2.710 | 2.710 | 2.662 | 2.662 | 2.200 | 5,500 |
| 2024-07-03 | 2.698 | 2.710 | 2.698 | 2.710 | 2.240 | 5,100 |
| 2024-07-02 | 2.795 | 2.795 | 2.662 | 2.662 | 2.200 | 23,600 |
| 2024-06-28 | 2.844 | 2.844 | 2.844 | 2.844 | 2.350 | 300 |
| 2024-06-27 | 2.400 | 2.400 | 2.310 | 2.350 | 1.942 | 14,883 |
| 2024-06-26 | 2.928 | 2.940 | 2.880 | 2.904 | 2.400 | 10,700 |
| 2024-06-25 | 2.928 | 2.965 | 2.928 | 2.965 | 2.450 | 4,600 |
| 2024-06-24 | 2.450 | 2.460 | 2.380 | 2.450 | 2.025 | 15,367 |
| 2024-06-21 | 2.590 | 2.590 | 2.590 | 2.590 | 2.141 | 726 |
| 2024-06-20 | 3.086 | 3.170 | 2.965 | 3.170 | 2.620 | 130,300 |
| 2024-06-19 | 3.110 | 3.110 | 3.086 | 3.086 | 2.550 | 24,600 |
| 2024-06-18 | 3.110 | 3.110 | 3.086 | 3.086 | 2.550 | 21,300 |
| 2024-06-17 | 2.550 | 2.600 | 2.550 | 2.600 | 2.149 | 32,549 |
| 2024-06-14 | 2.700 | 2.710 | 2.550 | 2.550 | 2.107 | 82,280 |
| 2024-06-13 | 3.267 | 3.267 | 3.219 | 3.219 | 2.660 | 3,000 |
| 2024-06-12 | 3.243 | 3.243 | 3.231 | 3.231 | 2.670 | 1,000 |
| 2024-06-11 | 3.303 | 3.303 | 3.303 | 3.303 | 2.730 | 300 |
| 2024-06-10 | 3.328 | 3.328 | 3.231 | 3.231 | 2.670 | 4,400 |
| 2024-06-07 | 3.243 | 3.328 | 3.219 | 3.328 | 2.750 | 12,400 |
| 2024-06-06 | 3.231 | 3.630 | 3.170 | 3.170 | 2.620 | 114,700 |
| 2024-06-05 | 3.086 | 3.086 | 3.086 | 3.086 | 2.550 | 50,700 |
| 2024-06-04 | 3.122 | 3.122 | 3.086 | 3.098 | 2.560 | 16,400 |
| 2024-06-03 | 3.122 | 3.158 | 3.086 | 3.158 | 2.610 | 21,500 |
| 2024-05-31 | 2.600 | 2.600 | 2.580 | 2.600 | 2.149 | 13,794 |
| 2024-05-30 | 3.098 | 3.182 | 3.086 | 3.182 | 2.630 | 29,800 |
| 2024-05-29 | 3.158 | 3.170 | 3.134 | 3.146 | 2.600 | 3,300 |
| 2024-05-28 | 2.590 | 2.610 | 2.550 | 2.610 | 2.157 | 23,716 |
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.