Palisades Goldcorp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.180	2.180	2.050	2.070	1.711	4,961
2023-12-01	2.100	2.190	1.980	2.180	1.802	62,557
2023-11-30	2.130	2.130	2.070	2.070	1.711	40,898
2023-11-29	2.150	2.150	2.130	2.140	1.769	24,805
2023-11-28	2.240	2.260	2.050	2.130	1.760	64,977
2023-11-27	2.180	2.220	2.180	2.220	1.835	3,025
2023-11-24	2.200	2.250	2.200	2.250	1.860	4,235
2023-11-23	2.200	2.200	2.200	2.200	1.818	121
2023-11-22	2.170	2.200	2.160	2.200	1.818	2,541
2023-11-21	2.200	2.200	2.190	2.200	1.818	11,616
2023-11-20	2.230	2.230	2.180	2.180	1.802	10,890
2023-11-17	2.200	2.230	2.180	2.230	1.843	6,534
2023-11-16	2.130	2.230	2.120	2.200	1.818	13,673
2023-11-15	2.120	2.120	2.100	2.100	1.736	18,876
2023-11-14	2.100	2.150	2.090	2.150	1.777	12,705
2023-11-13	2.060	2.060	2.030	2.050	1.694	14,883
2023-11-10	2.130	2.130	2.060	2.070	1.711	6,292
2023-11-09	2.210	2.220	2.150	2.150	1.777	20,207
2023-11-08	2.220	2.250	2.150	2.160	1.785	85,063
2023-11-07	2.240	2.240	2.200	2.200	1.818	13,915
2023-11-06	2.250	2.270	2.210	2.210	1.826	7,018
2023-11-03	2.270	2.300	2.200	2.200	1.818	65,340
2023-11-02	2.290	2.300	2.270	2.300	1.901	8,591
2023-11-01	2.380	2.410	2.300	2.300	1.901	13,552
2023-10-31	2.400	2.440	2.350	2.350	1.942	69,938
2023-10-30	2.470	2.470	2.400	2.400	1.984	25,894
2023-10-27	2.460	2.460	2.400	2.400	1.984	24,926
2023-10-26	2.500	2.500	2.410	2.410	1.992	11,737
2023-10-25	2.500	2.550	2.500	2.500	2.066	21,538
2023-10-24	2.520	2.530	2.500	2.500	2.066	7,502
2023-10-23	2.550	2.550	2.450	2.490	2.058	49,005
2023-10-20	2.550	2.560	2.470	2.500	2.066	25,531
2023-10-19	2.500	2.500	2.500	2.500	2.066	0
2023-10-18	2.580	2.580	2.500	2.500	2.066	14,641
2023-10-17	2.550	2.580	2.500	2.540	2.099	36,179
2023-10-16	2.540	2.600	2.510	2.570	2.124	26,257
2023-10-13	2.500	2.630	2.500	2.560	2.116	24,805
2023-10-12	2.450	2.500	2.440	2.500	2.066	65,582
2023-10-11	2.400	2.490	2.400	2.400	1.984	64,130
2023-10-10	2.380	2.440	2.350	2.420	2.000	35,332
2023-10-06	2.300	2.390	2.300	2.380	1.967	46,464
2023-10-05	2.300	2.300	2.280	2.280	1.884	17,182
2023-10-04	2.350	2.350	2.300	2.300	1.901	53,361
2023-10-03	2.350	2.350	2.300	2.350	1.942	22,869
2023-10-02	2.430	2.460	2.320	2.320	1.917	50,336
2023-09-29	2.360	2.430	2.310	2.430	2.008	30,613
2023-09-28	2.330	2.330	2.290	2.310	1.909	16,335
2023-09-27	2.440	2.440	2.300	2.340	1.934	52,151
2023-09-26	2.470	2.530	2.440	2.440	2.017	17,303
2023-09-25	2.590	2.600	2.460	2.460	2.033	38,599
2023-09-22	2.500	2.560	2.480	2.550	2.107	40,777
2023-09-21	2.460	2.460	2.430	2.430	2.008	86,394
2023-09-20	2.500	2.500	2.430	2.450	2.025	43,681
2023-09-19	2.560	2.560	2.430	2.480	2.050	15,125
2023-09-18	2.530	2.640	2.490	2.560	2.116	12,705
2023-09-15	2.500	2.550	2.470	2.490	2.058	59,774
2023-09-14	2.350	2.500	2.320	2.500	2.066	49,852
2023-09-13	2.390	2.400	2.330	2.350	1.942	2,420
2023-09-12	2.270	2.320	2.250	2.300	1.901	16,577
2023-09-11	2.340	2.400	2.250	2.290	1.893	161,051

← NewerPage 13 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.