Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.350 | 1.450 | 1.300 | 1.450 | 1.198 | 108,174 |
| 2025-08-05 | 1.682 | 1.682 | 1.609 | 1.634 | 1.350 | 29,400 |
| 2025-08-01 | 1.706 | 1.706 | 1.634 | 1.658 | 1.370 | 17,100 |
| 2025-07-31 | 1.490 | 1.490 | 1.380 | 1.380 | 1.141 | 57,354 |
| 2025-07-30 | 1.839 | 1.851 | 1.779 | 1.779 | 1.470 | 38,000 |
| 2025-07-29 | 1.888 | 1.888 | 1.851 | 1.876 | 1.550 | 5,900 |
| 2025-07-28 | 1.984 | 1.984 | 1.876 | 1.888 | 1.560 | 48,000 |
| 2025-07-25 | 1.660 | 1.660 | 1.610 | 1.630 | 1.347 | 29,161 |
| 2025-07-24 | 1.670 | 1.680 | 1.610 | 1.640 | 1.355 | 67,276 |
| 2025-07-23 | 2.130 | 2.130 | 1.888 | 1.984 | 1.640 | 131,400 |
| 2025-07-22 | 1.658 | 1.815 | 1.646 | 1.803 | 1.490 | 145,900 |
| 2025-07-21 | 1.513 | 1.537 | 1.500 | 1.525 | 1.260 | 11,800 |
| 2025-07-18 | 1.513 | 1.525 | 1.476 | 1.476 | 1.220 | 13,400 |
| 2025-07-17 | 1.488 | 1.549 | 1.488 | 1.513 | 1.250 | 24,600 |
| 2025-07-16 | 1.452 | 1.476 | 1.440 | 1.476 | 1.220 | 4,300 |
| 2025-07-15 | 1.500 | 1.513 | 1.452 | 1.452 | 1.200 | 9,500 |
| 2025-07-14 | 1.428 | 1.513 | 1.428 | 1.500 | 1.240 | 33,500 |
| 2025-07-11 | 1.160 | 1.200 | 1.150 | 1.170 | 0.967 | 56,023 |
| 2025-07-10 | 1.343 | 1.404 | 1.331 | 1.404 | 1.160 | 18,000 |
| 2025-07-09 | 1.140 | 1.140 | 1.100 | 1.120 | 0.926 | 8,833 |
| 2025-07-08 | 1.355 | 1.392 | 1.355 | 1.367 | 1.130 | 25,600 |
| 2025-07-07 | 1.120 | 1.140 | 1.120 | 1.120 | 0.926 | 20,933 |
| 2025-07-04 | 1.331 | 1.343 | 1.331 | 1.343 | 1.110 | 1,500 |
| 2025-07-03 | 1.319 | 1.331 | 1.307 | 1.331 | 1.100 | 17,200 |
| 2025-07-02 | 1.392 | 1.392 | 1.307 | 1.319 | 1.090 | 87,300 |
| 2025-06-30 | 1.030 | 1.160 | 1.000 | 1.140 | 0.942 | 103,697 |
| 2025-06-27 | 1.234 | 1.234 | 1.198 | 1.210 | 1.000 | 13,600 |
| 2025-06-26 | 1.060 | 1.070 | 1.020 | 1.020 | 0.843 | 56,023 |
| 2025-06-25 | 1.319 | 1.319 | 1.258 | 1.283 | 1.060 | 18,100 |
| 2025-06-24 | 1.307 | 1.307 | 1.258 | 1.258 | 1.040 | 11,900 |
| 2025-06-23 | 1.100 | 1.100 | 1.080 | 1.080 | 0.893 | 19,481 |
| 2025-06-20 | 1.283 | 1.331 | 1.271 | 1.331 | 1.100 | 26,800 |
| 2025-06-19 | 1.258 | 1.258 | 1.258 | 1.258 | 1.040 | 1,700 |
| 2025-06-18 | 1.271 | 1.271 | 1.258 | 1.271 | 1.050 | 6,800 |
| 2025-06-17 | 1.070 | 1.090 | 1.040 | 1.050 | 0.868 | 51,304 |
| 2025-06-16 | 1.343 | 1.343 | 1.271 | 1.271 | 1.050 | 31,500 |
| 2025-06-13 | 1.090 | 1.110 | 1.060 | 1.110 | 0.917 | 18,513 |
| 2025-06-12 | 1.295 | 1.319 | 1.295 | 1.295 | 1.070 | 16,100 |
| 2025-06-11 | 1.283 | 1.295 | 1.271 | 1.283 | 1.060 | 11,000 |
| 2025-06-10 | 1.283 | 1.295 | 1.258 | 1.271 | 1.050 | 32,600 |
| 2025-06-09 | 1.258 | 1.283 | 1.246 | 1.271 | 1.050 | 34,900 |
| 2025-06-06 | 1.040 | 1.050 | 1.020 | 1.030 | 0.851 | 72,358 |
| 2025-06-05 | 1.234 | 1.246 | 1.186 | 1.234 | 1.020 | 39,700 |
| 2025-06-04 | 1.258 | 1.258 | 1.174 | 1.210 | 1.000 | 103,600 |
| 2025-06-03 | 1.246 | 1.295 | 1.186 | 1.258 | 1.040 | 176,200 |
| 2025-06-02 | 1.561 | 1.561 | 1.234 | 1.258 | 1.040 | 180,000 |
| 2025-05-30 | 1.246 | 1.452 | 1.210 | 1.428 | 1.180 | 178,100 |
| 2025-05-29 | 1.234 | 1.246 | 1.186 | 1.234 | 1.020 | 85,200 |
| 2025-05-28 | 1.162 | 1.246 | 1.162 | 1.246 | 1.030 | 116,400 |
| 2025-05-27 | 0.960 | 0.960 | 0.940 | 0.950 | 0.785 | 110,473 |
| 2025-05-26 | 1.186 | 1.186 | 1.162 | 1.162 | 0.960 | 6,900 |
| 2025-05-23 | 0.940 | 0.990 | 0.940 | 0.980 | 0.810 | 18,755 |
| 2025-05-22 | 0.960 | 0.960 | 0.930 | 0.930 | 0.769 | 37,147 |
| 2025-05-21 | 1.150 | 1.162 | 1.113 | 1.156 | 0.955 | 30,500 |
| 2025-05-20 | 1.053 | 1.089 | 1.016 | 1.089 | 0.900 | 129,400 |
| 2025-05-16 | 1.089 | 1.089 | 1.065 | 1.065 | 0.880 | 29,500 |
| 2025-05-15 | 1.065 | 1.089 | 1.053 | 1.089 | 0.900 | 49,400 |
| 2025-05-14 | 0.870 | 0.870 | 0.860 | 0.860 | 0.711 | 29,887 |
| 2025-05-13 | 1.137 | 1.137 | 1.065 | 1.065 | 0.880 | 44,800 |
| 2025-05-12 | 1.174 | 1.174 | 1.125 | 1.150 | 0.950 | 18,500 |
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.