Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 2.009 | 2.093 | 2.009 | 2.093 | 1.730 | 14,100 |
| 2024-02-29 | 2.045 | 2.105 | 2.033 | 2.057 | 1.700 | 30,500 |
| 2024-02-28 | 2.057 | 2.057 | 2.045 | 2.045 | 1.690 | 3,300 |
| 2024-02-27 | 1.680 | 1.740 | 1.640 | 1.740 | 1.438 | 33,517 |
| 2024-02-26 | 1.800 | 1.800 | 1.550 | 1.670 | 1.380 | 457,259 |
| 2024-02-23 | 1.750 | 1.760 | 1.700 | 1.700 | 1.405 | 36,300 |
| 2024-02-22 | 2.118 | 2.178 | 2.118 | 2.178 | 1.800 | 13,900 |
| 2024-02-21 | 2.130 | 2.178 | 2.081 | 2.142 | 1.770 | 48,100 |
| 2024-02-20 | 1.850 | 1.870 | 1.800 | 1.800 | 1.488 | 19,965 |
| 2024-02-16 | 2.214 | 2.239 | 2.214 | 2.239 | 1.850 | 11,500 |
| 2024-02-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.512 | 0 |
| 2024-02-14 | 2.214 | 2.214 | 2.214 | 2.214 | 1.830 | 2,700 |
| 2024-02-13 | 2.214 | 2.214 | 2.214 | 2.214 | 1.830 | 0 |
| 2024-02-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.512 | 6,050 |
| 2024-02-09 | 2.081 | 2.081 | 2.081 | 2.081 | 1.720 | 0 |
| 2024-02-08 | 2.093 | 2.093 | 2.081 | 2.081 | 1.720 | 4,900 |
| 2024-02-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.446 | 3,751 |
| 2024-02-06 | 1.800 | 1.820 | 1.750 | 1.750 | 1.446 | 34,001 |
| 2024-02-05 | 2.178 | 2.178 | 2.178 | 2.178 | 1.800 | 0 |
| 2024-02-02 | 2.178 | 2.202 | 2.178 | 2.178 | 1.800 | 2,300 |
| 2024-02-01 | 2.178 | 2.239 | 2.118 | 2.239 | 1.850 | 40,900 |
| 2024-01-31 | 1.870 | 1.870 | 1.750 | 1.750 | 1.446 | 145,200 |
| 2024-01-30 | 2.299 | 2.299 | 2.239 | 2.239 | 1.850 | 46,900 |
| 2024-01-29 | 1.860 | 1.860 | 1.780 | 1.850 | 1.529 | 33,759 |
| 2024-01-26 | 2.239 | 2.263 | 2.226 | 2.226 | 1.840 | 34,000 |
| 2024-01-25 | 2.347 | 2.347 | 2.226 | 2.226 | 1.840 | 23,900 |
| 2024-01-24 | 2.335 | 2.335 | 2.335 | 2.335 | 1.930 | 0 |
| 2024-01-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.595 | 0 |
| 2024-01-22 | 2.408 | 2.420 | 2.335 | 2.335 | 1.930 | 3,000 |
| 2024-01-19 | 1.930 | 1.930 | 1.930 | 1.930 | 1.595 | 121 |
| 2024-01-18 | 2.299 | 2.299 | 2.299 | 2.299 | 1.900 | 0 |
| 2024-01-17 | 2.323 | 2.323 | 2.299 | 2.299 | 1.900 | 17,400 |
| 2024-01-16 | 1.980 | 1.980 | 1.950 | 1.950 | 1.612 | 7,865 |
| 2024-01-15 | 2.408 | 2.444 | 2.408 | 2.408 | 1.990 | 3,300 |
| 2024-01-12 | 2.020 | 2.020 | 1.980 | 2.000 | 1.653 | 11,253 |
| 2024-01-11 | 2.420 | 2.444 | 2.420 | 2.444 | 2.020 | 7,400 |
| 2024-01-10 | 2.444 | 2.444 | 2.396 | 2.420 | 2.000 | 12,100 |
| 2024-01-09 | 2.090 | 2.090 | 2.000 | 2.050 | 1.694 | 17,303 |
| 2024-01-08 | 2.589 | 2.589 | 2.481 | 2.481 | 2.050 | 5,000 |
| 2024-01-05 | 2.565 | 2.650 | 2.541 | 2.650 | 2.190 | 12,200 |
| 2024-01-04 | 2.190 | 2.190 | 2.080 | 2.100 | 1.736 | 10,769 |
| 2024-01-03 | 2.240 | 2.240 | 2.120 | 2.120 | 1.752 | 726 |
| 2024-01-02 | 2.602 | 2.602 | 2.602 | 2.602 | 2.150 | 300 |
| 2023-12-29 | 2.553 | 2.614 | 2.517 | 2.602 | 2.150 | 10,200 |
| 2023-12-28 | 2.150 | 2.170 | 2.140 | 2.140 | 1.769 | 38,357 |
| 2023-12-27 | 2.541 | 2.602 | 2.517 | 2.602 | 2.150 | 47,500 |
| 2023-12-22 | 2.130 | 2.200 | 2.120 | 2.120 | 1.752 | 122,815 |
| 2023-12-21 | 2.200 | 2.200 | 2.110 | 2.110 | 1.744 | 64,372 |
| 2023-12-20 | 2.626 | 2.710 | 2.614 | 2.698 | 2.230 | 6,500 |
| 2023-12-19 | 2.589 | 2.662 | 2.589 | 2.662 | 2.200 | 4,200 |
| 2023-12-18 | 2.662 | 2.662 | 2.602 | 2.602 | 2.150 | 7,700 |
| 2023-12-15 | 2.456 | 2.662 | 2.456 | 2.650 | 2.190 | 20,800 |
| 2023-12-14 | 2.468 | 2.468 | 2.420 | 2.432 | 2.010 | 2,000 |
| 2023-12-13 | 1.970 | 2.040 | 1.930 | 2.010 | 1.661 | 32,670 |
| 2023-12-12 | 1.900 | 2.000 | 1.880 | 2.000 | 1.653 | 42,229 |
| 2023-12-11 | 1.970 | 1.980 | 1.900 | 1.920 | 1.587 | 15,004 |
| 2023-12-08 | 1.960 | 2.010 | 1.940 | 1.960 | 1.620 | 200,860 |
| 2023-12-07 | 2.000 | 2.020 | 1.920 | 2.020 | 1.669 | 86,636 |
| 2023-12-06 | 2.070 | 2.070 | 2.000 | 2.000 | 1.653 | 68,486 |
| 2023-12-05 | 2.070 | 2.070 | 2.030 | 2.040 | 1.686 | 10,043 |
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.