Palisades Goldcorp Ltd. (FRA:R20)
Germany · Delayed Price · Currency is EUR 3.130
+0.010 (0.32%)
At close: Sep 11, 2026
FRA:R20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.19 | 3.19 | 3.09 | 3.13 | 3.13 | 0.32% | - |
| Sep 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.74% | - |
| Sep 9, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -2.36% | - |
| Sep 8, 2026 | 3.29 | 3.69 | 3.29 | 3.39 | 3.39 | 3.04% | 1,415 |
| Sep 7, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.64% | - |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | - |
| Sep 3, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | 5.30% | 650 |
| Sep 2, 2026 | 3.01 | 3.21 | 3.01 | 3.21 | 3.21 | 8.45% | 800 |
| Sep 1, 2026 | 2.89 | 2.96 | 2.89 | 2.96 | 2.96 | -4.52% | 300 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | - |
| Aug 28, 2026 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -6.52% | - |
| Aug 27, 2026 | 3.05 | 3.22 | 3.05 | 3.22 | 3.22 | 8.78% | 1,200 |
| Aug 26, 2026 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Aug 25, 2026 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 9.43% | 670 |
| Aug 24, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 5.58% | - |
| Aug 21, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.68% | - |
| Aug 20, 2026 | 2.53 | 2.81 | 2.53 | 2.81 | 2.81 | 13.31% | 500 |
| Aug 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Aug 18, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | -6.01% | 100 |
| Aug 17, 2026 | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | 4.81% | 3,000 |
| Aug 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Aug 13, 2026 | 2.81 | 3.01 | 2.76 | 2.76 | 2.76 | 4.94% | 693 |
| Aug 12, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 4.78% | - |
| Aug 11, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 4.15% | - |
| Aug 10, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.21% | - |
| Aug 7, 2026 | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | 1.63% | - |
| Aug 6, 2026 | 2.25 | 2.45 | 2.25 | 2.45 | 2.45 | 14.49% | 440 |
| Aug 5, 2026 | 1.98 | 2.14 | 1.98 | 2.14 | 2.14 | 10.88% | - |
| Aug 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | - |
| Aug 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.23% | - |
| Jul 31, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Jul 30, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | -0.96% | - |
| Jul 29, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1.46% | - |
| Jul 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jul 27, 2026 | 1.93 | 2.12 | 1.93 | 2.06 | 2.06 | 10.46% | 1,300 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | - |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Jul 22, 2026 | 1.85 | 2.04 | 1.85 | 2.04 | 2.04 | 2.00% | 460 |
| Jul 21, 2026 | 1.83 | 2.02 | 1.83 | 2.00 | 2.00 | 12.04% | 2,796 |
| Jul 20, 2026 | 1.77 | 2.00 | 1.77 | 1.79 | 1.79 | -1.65% | 3,500 |
| Jul 17, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | - |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.70% | - |
| Jul 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -8.31% | - |
| Jul 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Jul 13, 2026 | 1.93 | 2.05 | 1.93 | 1.93 | 1.93 | -1.28% | 4,000 |
| Jul 10, 2026 | 1.76 | 1.96 | 1.76 | 1.96 | 1.96 | 11.40% | 600 |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -12.25% | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 500 |
| Jul 7, 2026 | 1.81 | 2.01 | 1.81 | 2.01 | 2.01 | 2.55% | 500 |
| Jul 6, 2026 | 1.69 | 1.96 | 1.69 | 1.96 | 1.96 | 4.53% | 4,600 |