Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.100 | 2.100 | 1.950 | 1.950 | 1.612 | 73,689 |
| 2025-02-11 | 2.040 | 2.350 | 2.040 | 2.150 | 1.777 | 26,862 |
| 2025-02-10 | 2.468 | 2.468 | 2.360 | 2.432 | 2.010 | 19,800 |
| 2025-02-07 | 2.468 | 2.468 | 2.420 | 2.468 | 2.040 | 19,500 |
| 2025-02-06 | 2.468 | 2.481 | 2.456 | 2.481 | 2.050 | 34,400 |
| 2025-02-05 | 2.420 | 2.420 | 2.420 | 2.420 | 2.000 | 200 |
| 2025-02-04 | 2.481 | 2.481 | 2.384 | 2.384 | 1.970 | 8,000 |
| 2025-02-03 | 2.481 | 2.481 | 2.456 | 2.468 | 2.040 | 8,700 |
| 2025-01-31 | 2.040 | 2.050 | 2.000 | 2.040 | 1.686 | 30,734 |
| 2025-01-30 | 1.970 | 2.020 | 1.970 | 2.020 | 1.669 | 6,776 |
| 2025-01-29 | 2.408 | 2.420 | 2.396 | 2.420 | 2.000 | 1,600 |
| 2025-01-28 | 2.408 | 2.408 | 2.408 | 2.408 | 1.990 | 6,800 |
| 2025-01-27 | 2.420 | 2.444 | 2.372 | 2.372 | 1.960 | 34,300 |
| 2025-01-24 | 2.335 | 2.541 | 2.335 | 2.420 | 2.000 | 44,700 |
| 2025-01-23 | 1.660 | 1.800 | 1.640 | 1.790 | 1.479 | 94,985 |
| 2025-01-22 | 1.997 | 2.118 | 1.997 | 1.997 | 1.650 | 6,100 |
| 2025-01-21 | 1.972 | 1.972 | 1.972 | 1.972 | 1.630 | 400 |
| 2025-01-20 | 1.851 | 1.888 | 1.851 | 1.888 | 1.560 | 2,100 |
| 2025-01-17 | 1.600 | 1.650 | 1.600 | 1.650 | 1.364 | 4,114 |
| 2025-01-16 | 1.888 | 1.888 | 1.888 | 1.888 | 1.560 | 0 |
| 2025-01-15 | 1.590 | 1.590 | 1.550 | 1.560 | 1.289 | 9,075 |
| 2025-01-14 | 1.948 | 1.948 | 1.888 | 1.888 | 1.560 | 4,600 |
| 2025-01-13 | 2.021 | 2.021 | 1.960 | 1.960 | 1.620 | 2,100 |
| 2025-01-10 | 1.936 | 2.154 | 1.936 | 1.936 | 1.600 | 21,000 |
| 2025-01-09 | 1.997 | 1.997 | 1.997 | 1.997 | 1.650 | 2,800 |
| 2025-01-08 | 1.600 | 1.600 | 1.580 | 1.600 | 1.322 | 12,705 |
| 2025-01-07 | 1.924 | 1.936 | 1.900 | 1.936 | 1.600 | 5,200 |
| 2025-01-06 | 1.888 | 1.924 | 1.851 | 1.888 | 1.560 | 9,400 |
| 2025-01-03 | 1.888 | 1.888 | 1.888 | 1.888 | 1.560 | 700 |
| 2025-01-02 | 1.791 | 1.924 | 1.767 | 1.863 | 1.540 | 14,400 |
| 2024-12-31 | 1.694 | 1.694 | 1.694 | 1.694 | 1.400 | 4,600 |
| 2024-12-30 | 1.767 | 1.767 | 1.755 | 1.767 | 1.460 | 3,500 |
| 2024-12-27 | 1.646 | 1.773 | 1.513 | 1.755 | 1.450 | 41,800 |
| 2024-12-24 | 1.609 | 1.609 | 1.585 | 1.585 | 1.310 | 4,000 |
| 2024-12-23 | 1.585 | 1.609 | 1.573 | 1.609 | 1.330 | 18,500 |
| 2024-12-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.157 | 2,783 |
| 2024-12-19 | 1.573 | 1.742 | 1.573 | 1.706 | 1.410 | 16,400 |
| 2024-12-18 | 1.430 | 1.430 | 1.350 | 1.350 | 1.116 | 18,392 |
| 2024-12-17 | 1.694 | 1.694 | 1.694 | 1.694 | 1.400 | 1,000 |
| 2024-12-16 | 1.742 | 1.742 | 1.742 | 1.742 | 1.440 | 0 |
| 2024-12-13 | 1.706 | 1.755 | 1.706 | 1.742 | 1.440 | 2,300 |
| 2024-12-12 | 1.755 | 1.755 | 1.694 | 1.742 | 1.440 | 5,200 |
| 2024-12-11 | 1.706 | 1.755 | 1.694 | 1.755 | 1.450 | 8,700 |
| 2024-12-10 | 1.320 | 1.420 | 1.320 | 1.410 | 1.165 | 21,780 |
| 2024-12-09 | 1.755 | 1.755 | 1.634 | 1.646 | 1.360 | 25,400 |
| 2024-12-06 | 1.646 | 1.646 | 1.646 | 1.646 | 1.360 | 1,800 |
| 2024-12-05 | 1.360 | 1.360 | 1.340 | 1.360 | 1.124 | 25,410 |
| 2024-12-04 | 1.742 | 1.755 | 1.742 | 1.755 | 1.450 | 4,100 |
| 2024-12-03 | 1.742 | 1.791 | 1.706 | 1.755 | 1.450 | 16,300 |
| 2024-12-02 | 1.791 | 1.791 | 1.646 | 1.682 | 1.390 | 29,100 |
| 2024-11-29 | 1.706 | 1.706 | 1.682 | 1.682 | 1.390 | 700 |
| 2024-11-28 | 1.390 | 1.420 | 1.390 | 1.400 | 1.157 | 726 |
| 2024-11-27 | 1.480 | 1.480 | 1.450 | 1.450 | 1.198 | 6,897 |
| 2024-11-26 | 1.510 | 1.670 | 1.510 | 1.510 | 1.248 | 2,904 |
| 2024-11-25 | 2.154 | 2.154 | 2.154 | 2.154 | 1.780 | 1,000 |
| 2024-11-22 | 1.634 | 1.997 | 1.634 | 1.936 | 1.600 | 14,600 |
| 2024-11-21 | 1.863 | 1.863 | 1.609 | 1.609 | 1.330 | 35,000 |
| 2024-11-20 | 1.997 | 1.997 | 1.851 | 1.863 | 1.540 | 14,400 |
| 2024-11-19 | 2.069 | 2.069 | 1.948 | 1.997 | 1.650 | 18,700 |
| 2024-11-18 | 1.750 | 1.750 | 1.710 | 1.710 | 1.413 | 13,794 |
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.