Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.950 | 0.960 | 0.950 | 0.960 | 0.793 | 15,488 |
| 2025-05-08 | 1.101 | 1.150 | 1.101 | 1.113 | 0.920 | 32,700 |
| 2025-05-07 | 0.900 | 0.910 | 0.890 | 0.910 | 0.752 | 17,303 |
| 2025-05-06 | 1.077 | 1.113 | 1.077 | 1.113 | 0.920 | 13,000 |
| 2025-05-05 | 1.077 | 1.101 | 1.053 | 1.053 | 0.870 | 39,300 |
| 2025-05-02 | 1.089 | 1.113 | 1.089 | 1.089 | 0.900 | 7,000 |
| 2025-05-01 | 1.101 | 1.125 | 1.101 | 1.113 | 0.920 | 6,000 |
| 2025-04-30 | 1.125 | 1.258 | 1.125 | 1.150 | 0.950 | 50,100 |
| 2025-04-29 | 1.113 | 1.113 | 1.101 | 1.101 | 0.910 | 4,000 |
| 2025-04-28 | 0.910 | 0.920 | 0.890 | 0.910 | 0.752 | 34,606 |
| 2025-04-25 | 1.125 | 1.125 | 1.089 | 1.101 | 0.910 | 32,600 |
| 2025-04-24 | 1.137 | 1.137 | 1.113 | 1.137 | 0.940 | 5,500 |
| 2025-04-23 | 1.113 | 1.125 | 1.113 | 1.125 | 0.930 | 53,100 |
| 2025-04-22 | 1.137 | 1.162 | 1.113 | 1.137 | 0.940 | 75,400 |
| 2025-04-21 | 1.137 | 1.150 | 1.125 | 1.150 | 0.950 | 15,800 |
| 2025-04-17 | 0.980 | 0.980 | 0.940 | 0.950 | 0.785 | 22,990 |
| 2025-04-16 | 1.089 | 1.210 | 1.077 | 1.186 | 0.980 | 94,900 |
| 2025-04-15 | 1.089 | 1.089 | 1.053 | 1.053 | 0.870 | 41,700 |
| 2025-04-14 | 1.113 | 1.125 | 1.089 | 1.089 | 0.900 | 61,200 |
| 2025-04-11 | 1.113 | 1.137 | 1.113 | 1.113 | 0.920 | 102,600 |
| 2025-04-10 | 1.089 | 1.101 | 1.077 | 1.101 | 0.910 | 26,100 |
| 2025-04-09 | 1.089 | 1.113 | 1.077 | 1.089 | 0.900 | 44,200 |
| 2025-04-08 | 1.077 | 1.089 | 1.065 | 1.065 | 0.880 | 15,600 |
| 2025-04-07 | 1.089 | 1.089 | 1.041 | 1.041 | 0.860 | 24,500 |
| 2025-04-04 | 1.162 | 1.162 | 1.089 | 1.113 | 0.920 | 69,500 |
| 2025-04-03 | 1.186 | 1.186 | 1.125 | 1.174 | 0.970 | 55,900 |
| 2025-04-02 | 1.222 | 1.222 | 1.186 | 1.210 | 1.000 | 91,000 |
| 2025-04-01 | 1.234 | 1.246 | 1.174 | 1.210 | 1.000 | 73,000 |
| 2025-03-31 | 1.050 | 1.050 | 0.990 | 1.020 | 0.843 | 45,012 |
| 2025-03-28 | 1.234 | 1.367 | 1.234 | 1.258 | 1.040 | 145,900 |
| 2025-03-27 | 1.210 | 1.295 | 1.162 | 1.234 | 1.020 | 165,800 |
| 2025-03-26 | 1.090 | 1.090 | 0.980 | 0.980 | 0.810 | 156,937 |
| 2025-03-25 | 1.464 | 1.500 | 1.210 | 1.355 | 1.120 | 282,600 |
| 2025-03-24 | 1.815 | 1.815 | 1.706 | 1.755 | 1.450 | 67,500 |
| 2025-03-21 | 1.815 | 1.815 | 1.730 | 1.815 | 1.500 | 33,800 |
| 2025-03-20 | 1.815 | 1.815 | 1.767 | 1.815 | 1.500 | 43,400 |
| 2025-03-19 | 1.540 | 1.540 | 1.490 | 1.540 | 1.273 | 32,670 |
| 2025-03-18 | 1.815 | 1.888 | 1.803 | 1.851 | 1.530 | 41,400 |
| 2025-03-17 | 1.876 | 1.876 | 1.803 | 1.815 | 1.500 | 26,000 |
| 2025-03-14 | 1.490 | 1.550 | 1.450 | 1.510 | 1.248 | 70,785 |
| 2025-03-13 | 1.755 | 1.815 | 1.682 | 1.815 | 1.500 | 94,600 |
| 2025-03-12 | 1.706 | 1.742 | 1.670 | 1.706 | 1.410 | 17,100 |
| 2025-03-11 | 1.755 | 1.755 | 1.682 | 1.694 | 1.400 | 39,700 |
| 2025-03-10 | 1.791 | 1.791 | 1.718 | 1.718 | 1.420 | 24,500 |
| 2025-03-07 | 1.460 | 1.470 | 1.370 | 1.450 | 1.198 | 19,481 |
| 2025-03-06 | 1.755 | 1.779 | 1.706 | 1.755 | 1.450 | 9,000 |
| 2025-03-05 | 1.742 | 1.791 | 1.694 | 1.755 | 1.450 | 26,300 |
| 2025-03-04 | 1.779 | 1.779 | 1.694 | 1.742 | 1.440 | 12,300 |
| 2025-03-03 | 1.936 | 1.936 | 1.779 | 1.779 | 1.470 | 13,200 |
| 2025-02-28 | 1.948 | 1.948 | 1.888 | 1.888 | 1.560 | 1,500 |
| 2025-02-27 | 1.650 | 1.650 | 1.590 | 1.590 | 1.314 | 14,278 |
| 2025-02-26 | 1.984 | 2.045 | 1.960 | 2.045 | 1.690 | 36,100 |
| 2025-02-25 | 2.057 | 2.057 | 1.948 | 1.948 | 1.610 | 24,400 |
| 2025-02-24 | 1.750 | 1.760 | 1.670 | 1.700 | 1.405 | 34,001 |
| 2025-02-21 | 2.105 | 2.118 | 2.093 | 2.105 | 1.740 | 18,600 |
| 2025-02-20 | 1.760 | 1.760 | 1.710 | 1.750 | 1.446 | 21,901 |
| 2025-02-19 | 1.940 | 1.940 | 1.750 | 1.760 | 1.455 | 14,157 |
| 2025-02-18 | 2.360 | 2.384 | 2.239 | 2.239 | 1.850 | 39,100 |
| 2025-02-14 | 2.396 | 2.396 | 2.384 | 2.384 | 1.970 | 1,900 |
| 2025-02-13 | 2.347 | 2.396 | 2.323 | 2.360 | 1.950 | 8,100 |
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.