Palisades Goldcorp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.620	2.620	2.550	2.600	2.149	75,625
2023-06-12	2.690	2.730	2.530	2.550	2.107	45,859
2023-06-09	2.840	2.840	2.630	2.690	2.223	24,926
2023-06-08	2.690	2.850	2.690	2.800	2.314	14,641
2023-06-07	2.830	2.830	2.600	2.690	2.223	21,175
2023-06-06	2.850	2.850	2.800	2.810	2.322	11,253
2023-06-05	2.500	2.700	2.500	2.700	2.231	47,432
2023-06-02	2.400	2.430	2.400	2.425	2.004	18,755
2023-06-01	2.360	2.430	2.330	2.400	1.984	283,987
2023-05-31	2.360	2.400	2.320	2.355	1.946	95,590
2023-05-30	2.450	2.520	2.350	2.350	1.942	86,636
2023-05-29	2.400	2.470	2.400	2.400	1.984	97,284
2023-05-26	2.490	2.490	2.400	2.450	2.025	67,639
2023-05-25	2.510	2.520	2.450	2.520	2.083	11,737
2023-05-24	2.550	2.560	2.450	2.470	2.041	17,182
2023-05-23	2.660	2.660	2.550	2.550	2.107	19,239
2023-05-19	2.690	2.690	2.620	2.620	2.165	6,292
2023-05-18	2.650	2.700	2.650	2.700	2.231	14,641
2023-05-17	2.690	2.710	2.650	2.650	2.190	19,723
2023-05-16	2.760	2.760	2.730	2.740	2.265	41,261
2023-05-15	2.840	2.840	2.750	2.760	2.281	44,044
2023-05-12	2.850	2.850	2.800	2.800	2.314	24,200
2023-05-11	2.970	2.970	2.860	2.860	2.364	17,303
2023-05-10	3.000	3.000	2.970	2.970	2.455	7,865
2023-05-09	2.900	3.020	2.890	3.020	2.496	61,952
2023-05-08	2.890	2.900	2.860	2.860	2.364	5,203
2023-05-05	2.940	2.990	2.650	2.930	2.422	24,200
2023-05-04	2.890	3.000	2.880	2.990	2.471	179,443
2023-05-03	2.990	3.050	2.970	3.000	2.479	8,470
2023-05-02	2.970	3.050	2.830	3.050	2.521	48,763
2023-05-01	3.190	3.190	2.910	2.910	2.405	27,830
2023-04-28	3.330	3.340	3.060	3.110	2.570	57,838
2023-04-27	3.450	3.450	3.200	3.300	2.727	48,763
2023-04-26	3.470	3.470	3.450	3.450	2.851	1,573
2023-04-25	3.450	3.500	3.450	3.500	2.893	67,276
2023-04-24	3.450	3.500	3.450	3.450	2.851	43,923
2023-04-21	3.600	3.600	3.450	3.450	2.851	160,446
2023-04-20	3.580	3.580	3.570	3.570	2.950	1,331
2023-04-19	3.680	3.680	3.550	3.570	2.950	9,801
2023-04-18	3.580	3.730	3.580	3.730	3.083	4,356
2023-04-17	3.650	3.700	3.550	3.550	2.934	84,337
2023-04-14	3.690	3.690	3.650	3.650	3.017	65,098
2023-04-13	3.550	3.690	3.550	3.650	3.017	61,468
2023-04-12	3.590	3.590	3.550	3.550	2.934	70,059
2023-04-11	3.500	3.620	3.500	3.620	2.992	4,356
2023-04-10	3.460	3.500	3.450	3.450	2.851	51,425
2023-04-06	3.420	3.490	3.400	3.490	2.884	13,915
2023-04-05	3.500	3.500	3.440	3.440	2.843	1,694
2023-04-04	3.390	3.650	3.390	3.540	2.926	53,240
2023-04-03	3.240	3.490	3.240	3.390	2.802	18,150
2023-03-31	3.090	3.230	3.090	3.230	2.669	27,709
2023-03-30	3.100	3.140	3.050	3.050	2.521	14,520
2023-03-29	3.000	3.150	2.970	3.100	2.562	60,137
2023-03-28	2.850	2.900	2.800	2.890	2.388	30,734
2023-03-27	2.920	2.950	2.850	2.850	2.355	5,687
2023-03-24	3.100	3.140	2.900	2.910	2.405	77,803
2023-03-23	3.000	3.150	2.920	3.070	2.537	23,716
2023-03-22	3.040	3.050	2.960	3.000	2.479	19,239
2023-03-21	2.970	3.010	2.900	3.010	2.488	26,015
2023-03-20	2.750	3.040	2.610	3.000	2.479	66,066

← NewerPage 15 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.