Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.590 | 2.610 | 2.550 | 2.610 | 2.157 | 23,716 |
| 2024-05-27 | 2.540 | 2.540 | 2.500 | 2.520 | 2.083 | 5,203 |
| 2024-05-24 | 3.025 | 3.122 | 2.965 | 3.122 | 2.580 | 41,600 |
| 2024-05-23 | 3.025 | 3.037 | 3.025 | 3.025 | 2.500 | 2,200 |
| 2024-05-22 | 2.620 | 2.620 | 2.620 | 2.620 | 2.165 | 10,890 |
| 2024-05-21 | 2.590 | 2.620 | 2.500 | 2.620 | 2.165 | 850,267 |
| 2024-05-17 | 3.086 | 3.134 | 3.086 | 3.134 | 2.590 | 207,300 |
| 2024-05-16 | 3.073 | 3.073 | 3.073 | 3.073 | 2.540 | 1,300 |
| 2024-05-15 | 3.025 | 3.086 | 3.025 | 3.037 | 2.510 | 217,700 |
| 2024-05-14 | 3.025 | 3.049 | 3.025 | 3.025 | 2.500 | 2,600 |
| 2024-05-13 | 3.025 | 3.049 | 2.965 | 2.965 | 2.450 | 27,700 |
| 2024-05-10 | 2.510 | 2.510 | 2.500 | 2.500 | 2.066 | 3,993 |
| 2024-05-09 | 3.025 | 3.086 | 3.025 | 3.061 | 2.530 | 141,100 |
| 2024-05-08 | 2.520 | 2.520 | 2.510 | 2.510 | 2.074 | 2,904 |
| 2024-05-07 | 3.061 | 3.098 | 3.061 | 3.098 | 2.560 | 2,100 |
| 2024-05-06 | 2.530 | 2.540 | 2.530 | 2.540 | 2.099 | 3,146 |
| 2024-05-03 | 3.061 | 3.061 | 2.989 | 2.989 | 2.470 | 2,100 |
| 2024-05-02 | 2.550 | 2.560 | 2.530 | 2.540 | 2.099 | 16,698 |
| 2024-05-01 | 2.460 | 2.470 | 2.460 | 2.470 | 2.041 | 1,694 |
| 2024-04-30 | 2.965 | 2.989 | 2.940 | 2.965 | 2.450 | 19,400 |
| 2024-04-29 | 3.086 | 3.086 | 2.965 | 2.965 | 2.450 | 29,900 |
| 2024-04-26 | 2.952 | 3.061 | 2.928 | 3.061 | 2.530 | 25,800 |
| 2024-04-25 | 2.952 | 2.952 | 2.831 | 2.844 | 2.350 | 18,200 |
| 2024-04-24 | 2.977 | 2.977 | 2.965 | 2.965 | 2.450 | 2,800 |
| 2024-04-23 | 2.380 | 2.450 | 2.360 | 2.450 | 2.025 | 9,196 |
| 2024-04-22 | 2.965 | 2.965 | 2.844 | 2.892 | 2.390 | 1,800 |
| 2024-04-19 | 2.965 | 2.965 | 2.844 | 2.965 | 2.450 | 26,200 |
| 2024-04-18 | 3.001 | 3.001 | 2.904 | 2.977 | 2.460 | 19,400 |
| 2024-04-17 | 2.630 | 2.630 | 2.410 | 2.410 | 1.992 | 56,265 |
| 2024-04-16 | 3.182 | 3.207 | 3.170 | 3.194 | 2.640 | 1,800 |
| 2024-04-15 | 3.352 | 3.352 | 3.194 | 3.207 | 2.650 | 21,300 |
| 2024-04-12 | 3.315 | 3.388 | 3.219 | 3.219 | 2.660 | 45,800 |
| 2024-04-11 | 3.255 | 3.255 | 3.158 | 3.219 | 2.660 | 46,100 |
| 2024-04-10 | 2.602 | 3.255 | 2.602 | 3.146 | 2.600 | 177,900 |
| 2024-04-09 | 2.662 | 2.723 | 2.565 | 2.565 | 2.120 | 41,600 |
| 2024-04-08 | 2.723 | 2.723 | 2.650 | 2.662 | 2.200 | 51,000 |
| 2024-04-05 | 2.723 | 2.723 | 2.686 | 2.723 | 2.250 | 14,400 |
| 2024-04-04 | 2.674 | 2.686 | 2.674 | 2.686 | 2.220 | 1,300 |
| 2024-04-03 | 2.565 | 2.698 | 2.493 | 2.698 | 2.230 | 7,500 |
| 2024-04-02 | 2.662 | 2.698 | 2.541 | 2.541 | 2.100 | 5,900 |
| 2024-04-01 | 2.240 | 2.250 | 2.210 | 2.230 | 1.843 | 11,858 |
| 2024-03-28 | 2.420 | 2.662 | 2.384 | 2.662 | 2.200 | 27,800 |
| 2024-03-27 | 2.347 | 2.384 | 2.287 | 2.384 | 1.970 | 19,300 |
| 2024-03-26 | 2.239 | 2.299 | 2.239 | 2.299 | 1.900 | 22,000 |
| 2024-03-25 | 2.263 | 2.263 | 2.178 | 2.202 | 1.820 | 21,800 |
| 2024-03-22 | 2.251 | 2.251 | 2.251 | 2.251 | 1.860 | 500 |
| 2024-03-21 | 1.890 | 1.890 | 1.800 | 1.850 | 1.529 | 28,556 |
| 2024-03-20 | 2.214 | 2.263 | 2.178 | 2.263 | 1.870 | 13,900 |
| 2024-03-19 | 2.323 | 2.323 | 2.214 | 2.287 | 1.890 | 25,200 |
| 2024-03-18 | 2.335 | 2.444 | 2.299 | 2.299 | 1.900 | 5,300 |
| 2024-03-15 | 2.020 | 2.020 | 1.900 | 1.900 | 1.570 | 14,399 |
| 2024-03-14 | 2.456 | 2.456 | 2.432 | 2.432 | 2.010 | 500 |
| 2024-03-13 | 2.214 | 2.420 | 2.214 | 2.420 | 2.000 | 34,700 |
| 2024-03-12 | 1.900 | 1.900 | 1.770 | 1.770 | 1.463 | 5,203 |
| 2024-03-11 | 2.118 | 2.311 | 2.118 | 2.311 | 1.910 | 13,100 |
| 2024-03-08 | 2.226 | 2.287 | 2.069 | 2.069 | 1.710 | 53,300 |
| 2024-03-07 | 1.850 | 1.850 | 1.740 | 1.800 | 1.488 | 25,168 |
| 2024-03-06 | 2.275 | 2.275 | 2.130 | 2.130 | 1.760 | 7,700 |
| 2024-03-05 | 2.178 | 2.275 | 2.178 | 2.226 | 1.840 | 46,500 |
| 2024-03-04 | 2.105 | 2.142 | 2.105 | 2.142 | 1.770 | 9,700 |
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.