Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 11,400 |
| 2025-10-30 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 10,500 |
| 2025-10-29 | 1.540 | 1.560 | 1.540 | 1.550 | 1.550 | 5,500 |
| 2025-10-28 | 1.530 | 1.570 | 1.510 | 1.570 | 1.570 | 6,100 |
| 2025-10-27 | 1.560 | 1.610 | 1.530 | 1.530 | 1.530 | 73,900 |
| 2025-10-24 | 1.590 | 1.590 | 1.530 | 1.570 | 1.570 | 29,300 |
| 2025-10-23 | 1.650 | 1.650 | 1.560 | 1.570 | 1.570 | 20,300 |
| 2025-10-22 | 1.560 | 1.660 | 1.550 | 1.620 | 1.620 | 18,900 |
| 2025-10-21 | 1.640 | 1.660 | 1.560 | 1.590 | 1.590 | 42,300 |
| 2025-10-20 | 1.700 | 1.720 | 1.600 | 1.640 | 1.640 | 36,200 |
| 2025-10-17 | 1.790 | 1.790 | 1.660 | 1.700 | 1.700 | 33,900 |
| 2025-10-16 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 55,900 |
| 2025-10-15 | 1.790 | 1.800 | 1.690 | 1.780 | 1.780 | 80,500 |
| 2025-10-14 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 132,800 |
| 2025-10-10 | 1.780 | 1.800 | 1.720 | 1.720 | 1.720 | 40,000 |
| 2025-10-09 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 104,400 |
| 2025-10-08 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 619,700 |
| 2025-10-07 | 1.700 | 1.780 | 1.650 | 1.780 | 1.780 | 83,600 |
| 2025-10-06 | 1.700 | 1.770 | 1.700 | 1.720 | 1.720 | 83,800 |
| 2025-10-03 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 150,700 |
| 2025-10-02 | 1.720 | 1.750 | 1.680 | 1.710 | 1.710 | 126,800 |
| 2025-10-01 | 1.640 | 1.750 | 1.640 | 1.720 | 1.720 | 106,500 |
| 2025-09-30 | 1.630 | 1.680 | 1.610 | 1.630 | 1.630 | 119,100 |
| 2025-09-29 | 1.710 | 1.750 | 1.510 | 1.690 | 1.690 | 185,200 |
| 2025-09-26 | 1.690 | 1.880 | 1.650 | 1.800 | 1.800 | 85,900 |
| 2025-09-25 | 1.570 | 1.740 | 1.550 | 1.700 | 1.700 | 69,600 |
| 2025-09-24 | 1.670 | 1.680 | 1.490 | 1.490 | 1.490 | 50,900 |
| 2025-09-23 | 1.970 | 1.970 | 1.650 | 1.650 | 1.650 | 130,900 |
| 2025-09-22 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 47,700 |
| 2025-09-19 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 26,600 |
| 2025-09-18 | 1.540 | 1.560 | 1.490 | 1.550 | 1.550 | 138,200 |
| 2025-09-17 | 1.600 | 1.600 | 1.450 | 1.540 | 1.540 | 118,400 |
| 2025-09-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-09-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-09-12 | 1.730 | 1.750 | 1.700 | 1.730 | 1.430 | 119,911 |
| 2025-09-11 | 1.936 | 2.081 | 1.900 | 2.057 | 1.700 | 162,300 |
| 2025-09-10 | 1.550 | 1.580 | 1.530 | 1.560 | 1.289 | 34,001 |
| 2025-09-09 | 1.912 | 1.912 | 1.779 | 1.851 | 1.530 | 47,100 |
| 2025-09-08 | 1.510 | 1.600 | 1.510 | 1.580 | 1.306 | 62,678 |
| 2025-09-05 | 1.863 | 1.863 | 1.815 | 1.839 | 1.520 | 20,100 |
| 2025-09-04 | 1.839 | 1.851 | 1.839 | 1.851 | 1.530 | 7,200 |
| 2025-09-03 | 1.863 | 1.876 | 1.815 | 1.863 | 1.540 | 40,300 |
| 2025-09-02 | 1.803 | 1.863 | 1.803 | 1.851 | 1.530 | 52,300 |
| 2025-08-29 | 1.694 | 1.779 | 1.694 | 1.779 | 1.470 | 39,100 |
| 2025-08-28 | 1.742 | 1.742 | 1.694 | 1.694 | 1.400 | 64,400 |
| 2025-08-27 | 1.730 | 1.755 | 1.718 | 1.730 | 1.430 | 13,100 |
| 2025-08-26 | 1.430 | 1.440 | 1.420 | 1.440 | 1.190 | 16,214 |
| 2025-08-25 | 1.706 | 1.718 | 1.694 | 1.718 | 1.420 | 53,500 |
| 2025-08-22 | 1.634 | 1.706 | 1.634 | 1.706 | 1.410 | 96,000 |
| 2025-08-21 | 1.390 | 1.390 | 1.340 | 1.350 | 1.116 | 41,745 |
| 2025-08-20 | 1.370 | 1.390 | 1.370 | 1.380 | 1.141 | 17,545 |
| 2025-08-19 | 1.718 | 1.718 | 1.670 | 1.670 | 1.380 | 13,700 |
| 2025-08-18 | 1.767 | 1.767 | 1.706 | 1.706 | 1.410 | 9,500 |
| 2025-08-15 | 1.803 | 1.815 | 1.755 | 1.755 | 1.450 | 11,700 |
| 2025-08-14 | 1.755 | 1.791 | 1.742 | 1.767 | 1.460 | 12,500 |
| 2025-08-13 | 1.450 | 1.460 | 1.430 | 1.460 | 1.207 | 153,065 |
| 2025-08-12 | 1.755 | 1.767 | 1.742 | 1.742 | 1.440 | 14,000 |
| 2025-08-11 | 1.410 | 1.450 | 1.410 | 1.450 | 1.198 | 9,438 |
| 2025-08-08 | 1.460 | 1.460 | 1.410 | 1.440 | 1.190 | 8,833 |
| 2025-08-07 | 1.450 | 1.540 | 1.450 | 1.480 | 1.223 | 24,079 |
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.