Palisades Goldcorp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.380	2.380	2.260	2.310	1.909	96,074
2023-09-07	2.420	2.420	2.350	2.350	1.942	18,150
2023-09-06	2.450	2.450	2.380	2.380	1.967	7,018
2023-09-05	2.500	2.500	2.380	2.410	1.992	43,076
2023-09-01	2.430	2.490	2.430	2.430	2.008	34,001
2023-08-31	2.500	2.500	2.390	2.390	1.975	133,463
2023-08-30	2.460	2.540	2.400	2.450	2.025	420,717
2023-08-29	2.520	2.550	2.350	2.490	2.058	287,617
2023-08-28	2.600	2.640	2.450	2.560	2.116	182,710
2023-08-25	2.650	2.650	2.550	2.550	2.107	144,595
2023-08-24	2.640	2.660	2.600	2.600	2.149	102,971
2023-08-23	2.580	2.710	2.580	2.640	2.182	17,424
2023-08-22	2.710	2.720	2.570	2.570	2.124	112,167
2023-08-21	2.690	2.700	2.600	2.700	2.231	73,810
2023-08-18	2.700	2.710	2.620	2.650	2.190	34,001
2023-08-17	2.720	2.730	2.690	2.730	2.256	7,623
2023-08-16	2.690	2.720	2.680	2.710	2.240	30,008
2023-08-15	2.700	2.720	2.670	2.670	2.207	27,467
2023-08-14	2.740	2.740	2.700	2.720	2.248	3,630
2023-08-11	2.680	2.690	2.550	2.690	2.223	32,307
2023-08-10	2.740	2.770	2.600	2.700	2.231	50,578
2023-08-09	2.840	2.840	2.700	2.700	2.231	48,400
2023-08-08	2.820	2.870	2.820	2.820	2.331	9,801
2023-08-04	2.860	2.890	2.810	2.850	2.355	38,478
2023-08-03	2.860	2.860	2.850	2.860	2.364	14,157
2023-08-02	2.860	2.890	2.800	2.850	2.355	21,780
2023-08-01	2.800	2.800	2.800	2.800	2.314	1,936
2023-07-31	2.810	2.890	2.810	2.890	2.388	14,036
2023-07-28	2.830	2.840	2.710	2.750	2.273	24,805
2023-07-27	2.830	2.830	2.760	2.760	2.281	5,687
2023-07-26	2.860	2.870	2.800	2.870	2.372	11,011
2023-07-25	2.760	2.860	2.750	2.860	2.364	64,614
2023-07-24	2.900	2.900	2.760	2.760	2.281	11,858
2023-07-21	2.830	2.860	2.810	2.840	2.347	13,431
2023-07-20	2.880	2.920	2.830	2.920	2.413	13,189
2023-07-19	2.910	2.970	2.880	2.930	2.422	9,559
2023-07-18	2.920	2.980	2.850	2.850	2.355	10,890
2023-07-17	2.830	2.920	2.810	2.920	2.413	7,381
2023-07-14	2.830	2.920	2.800	2.800	2.314	12,705
2023-07-13	2.880	2.910	2.800	2.900	2.397	52,756
2023-07-12	2.840	2.850	2.830	2.850	2.355	44,770
2023-07-11	2.880	2.920	2.820	2.820	2.331	42,229
2023-07-10	2.850	2.920	2.780	2.920	2.413	22,506
2023-07-07	2.900	2.900	2.830	2.850	2.355	32,791
2023-07-06	2.980	2.990	2.770	2.860	2.364	31,823
2023-07-05	2.900	2.990	2.900	2.970	2.455	43,439
2023-07-04	2.800	2.940	2.790	2.830	2.339	51,183
2023-06-30	2.600	2.770	2.600	2.740	2.265	79,981
2023-06-29	2.430	2.550	2.400	2.550	2.107	14,036
2023-06-28	2.360	2.400	2.330	2.380	1.967	18,755
2023-06-27	2.350	2.400	2.330	2.330	1.926	39,930
2023-06-26	2.500	2.510	2.380	2.380	1.967	84,458
2023-06-23	2.550	2.600	2.500	2.500	2.066	24,684
2023-06-22	2.600	2.630	2.530	2.530	2.091	14,641
2023-06-21	2.590	2.600	2.530	2.540	2.099	46,101
2023-06-20	2.710	2.710	2.540	2.650	2.190	83,369
2023-06-19	2.710	2.710	2.700	2.710	2.240	1,936
2023-06-16	2.710	2.710	2.680	2.700	2.231	14,036
2023-06-15	2.680	2.720	2.600	2.700	2.231	33,517
2023-06-14	2.600	2.670	2.590	2.660	2.198	33,638

← NewerPage 14 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.