Palisades Goldcorp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.069 | 2.069 | 2.069 | 2.069 | 1.710 | 1,100 |
| 2024-11-14 | 1.710 | 1.730 | 1.710 | 1.720 | 1.422 | 8,470 |
| 2024-11-13 | 2.093 | 2.105 | 2.081 | 2.081 | 1.720 | 5,800 |
| 2024-11-12 | 2.105 | 2.105 | 2.093 | 2.093 | 1.730 | 5,700 |
| 2024-11-11 | 2.214 | 2.226 | 2.118 | 2.130 | 1.760 | 13,300 |
| 2024-11-08 | 2.251 | 2.251 | 2.190 | 2.190 | 1.810 | 13,000 |
| 2024-11-07 | 1.870 | 1.870 | 1.760 | 1.860 | 1.537 | 22,627 |
| 2024-11-06 | 2.190 | 2.202 | 2.166 | 2.178 | 1.800 | 13,200 |
| 2024-11-05 | 2.239 | 2.239 | 2.190 | 2.190 | 1.810 | 6,700 |
| 2024-11-04 | 1.890 | 1.890 | 1.850 | 1.850 | 1.529 | 1,936 |
| 2024-11-01 | 2.251 | 2.251 | 2.251 | 2.251 | 1.860 | 1,000 |
| 2024-10-31 | 2.263 | 2.263 | 2.190 | 2.226 | 1.840 | 34,900 |
| 2024-10-30 | 2.323 | 2.323 | 2.287 | 2.287 | 1.890 | 6,500 |
| 2024-10-29 | 2.420 | 2.420 | 2.299 | 2.299 | 1.900 | 36,500 |
| 2024-10-28 | 2.517 | 2.517 | 2.372 | 2.372 | 1.960 | 17,700 |
| 2024-10-25 | 2.360 | 2.529 | 2.347 | 2.420 | 2.000 | 15,700 |
| 2024-10-24 | 2.000 | 2.050 | 1.940 | 1.940 | 1.603 | 65,098 |
| 2024-10-23 | 2.529 | 2.529 | 2.420 | 2.456 | 2.030 | 17,400 |
| 2024-10-22 | 2.420 | 2.517 | 2.408 | 2.468 | 2.040 | 58,900 |
| 2024-10-21 | 2.287 | 2.444 | 2.287 | 2.420 | 2.000 | 57,200 |
| 2024-10-18 | 1.700 | 1.870 | 1.700 | 1.810 | 1.496 | 190,696 |
| 2024-10-17 | 2.033 | 2.069 | 2.033 | 2.057 | 1.700 | 4,300 |
| 2024-10-16 | 1.810 | 1.810 | 1.690 | 1.700 | 1.405 | 56,507 |
| 2024-10-15 | 2.166 | 2.214 | 2.166 | 2.214 | 1.830 | 6,000 |
| 2024-10-11 | 1.640 | 1.740 | 1.600 | 1.740 | 1.438 | 25,773 |
| 2024-10-10 | 2.009 | 2.009 | 1.936 | 1.984 | 1.640 | 18,300 |
| 2024-10-09 | 1.997 | 2.045 | 1.984 | 1.984 | 1.640 | 16,500 |
| 2024-10-08 | 1.760 | 1.760 | 1.650 | 1.720 | 1.422 | 42,834 |
| 2024-10-07 | 1.800 | 1.800 | 1.750 | 1.750 | 1.446 | 7,623 |
| 2024-10-04 | 2.105 | 2.178 | 2.081 | 2.178 | 1.800 | 18,900 |
| 2024-10-03 | 2.105 | 2.154 | 2.105 | 2.142 | 1.770 | 22,900 |
| 2024-10-02 | 2.190 | 2.239 | 2.190 | 2.190 | 1.810 | 3,600 |
| 2024-10-01 | 1.900 | 1.900 | 1.830 | 1.830 | 1.512 | 6,171 |
| 2024-09-30 | 2.299 | 2.299 | 2.299 | 2.299 | 1.900 | 8,100 |
| 2024-09-27 | 2.335 | 2.335 | 2.311 | 2.311 | 1.910 | 8,400 |
| 2024-09-26 | 2.347 | 2.372 | 2.347 | 2.347 | 1.940 | 52,300 |
| 2024-09-25 | 2.323 | 2.360 | 2.323 | 2.323 | 1.920 | 11,400 |
| 2024-09-24 | 2.408 | 2.420 | 2.347 | 2.360 | 1.950 | 20,400 |
| 2024-09-23 | 2.080 | 2.080 | 2.000 | 2.020 | 1.669 | 27,225 |
| 2024-09-20 | 2.100 | 2.100 | 2.010 | 2.030 | 1.678 | 29,161 |
| 2024-09-19 | 2.517 | 2.517 | 2.517 | 2.517 | 2.080 | 1,000 |
| 2024-09-18 | 2.650 | 2.650 | 2.650 | 2.650 | 2.190 | 0 |
| 2024-09-17 | 2.650 | 2.650 | 2.650 | 2.650 | 2.190 | 0 |
| 2024-09-16 | 2.190 | 2.190 | 2.180 | 2.190 | 1.810 | 4,235 |
| 2024-09-13 | 2.432 | 2.650 | 2.432 | 2.650 | 2.190 | 30,500 |
| 2024-09-12 | 2.311 | 2.420 | 2.311 | 2.420 | 2.000 | 29,300 |
| 2024-09-11 | 2.214 | 2.299 | 2.214 | 2.299 | 1.900 | 1,400 |
| 2024-09-10 | 2.360 | 2.360 | 2.287 | 2.287 | 1.890 | 29,000 |
| 2024-09-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.612 | 1,089 |
| 2024-09-06 | 2.468 | 2.468 | 2.372 | 2.372 | 1.960 | 2,100 |
| 2024-09-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.653 | 605 |
| 2024-09-04 | 2.335 | 2.468 | 2.299 | 2.468 | 2.040 | 18,600 |
| 2024-09-03 | 2.456 | 2.481 | 2.420 | 2.481 | 2.050 | 6,000 |
| 2024-08-30 | 2.420 | 2.456 | 2.420 | 2.456 | 2.030 | 3,100 |
| 2024-08-29 | 2.299 | 2.481 | 2.299 | 2.481 | 2.050 | 63,100 |
| 2024-08-28 | 2.020 | 2.020 | 1.880 | 1.880 | 1.554 | 26,136 |
| 2024-08-27 | 2.565 | 2.565 | 2.505 | 2.505 | 2.070 | 60,600 |
| 2024-08-26 | 2.577 | 2.577 | 2.565 | 2.577 | 2.130 | 2,400 |
| 2024-08-23 | 2.565 | 2.602 | 2.565 | 2.602 | 2.150 | 5,300 |
| 2024-08-22 | 2.602 | 2.602 | 2.602 | 2.602 | 2.150 | 0 |
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.