Palisades Goldcorp Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 16 · 928 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.