Palisades Goldcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.89	0.89	0.89	0.89	0.89	-2.16%	1,490
Jul 14, 2025	0.87	1.17	0.85	0.91	0.91	4.60%	16,351
Jul 11, 2025	0.84	0.95	0.84	0.87	0.87	2.35%	29,060
Jul 10, 2025	0.82	0.85	0.80	0.85	0.85	3.66%	31,734
Jul 9, 2025	0.80	0.83	0.80	0.82	0.82	0.38%	3,440
Jul 8, 2025	0.81	1.40	0.80	0.82	0.82	-1.58%	16,369
Jul 7, 2025	0.82	0.83	0.82	0.83	0.83	2.74%	1,895
Jul 3, 2025	0.80	0.81	0.80	0.81	0.81	0.99%	6,100
Jul 2, 2025	0.80	0.90	0.80	0.80	0.80	-2.44%	20,549
Jul 1, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	153
Jun 30, 2025	0.80	0.86	0.80	0.84	0.84	16.67%	59,437
Jun 27, 2025	0.78	0.78	0.72	0.72	0.72	-4.00%	2,350
Jun 26, 2025	0.77	0.78	0.75	0.75	0.75	-1.78%	3,785
Jun 25, 2025	0.75	0.77	0.75	0.76	0.76	1.81%	4,870
Jun 24, 2025	0.78	0.85	0.75	0.75	0.75	-	20,021
Jun 23, 2025	0.79	0.84	0.75	0.75	0.75	7.14%	1,244
Jun 20, 2025	0.78	0.78	0.70	0.70	0.70	-7.67%	4,329
Jun 18, 2025	0.76	0.76	0.76	0.76	0.76	-0.78%	3,715
Jun 17, 2025	0.79	0.79	0.70	0.76	0.76	-0.61%	24,283
Jun 16, 2025	0.82	0.82	0.75	0.77	0.77	-6.24%	11,924
Jun 13, 2025	0.81	0.82	0.73	0.82	0.82	5.10%	6,156
Jun 12, 2025	0.78	0.78	0.78	0.78	0.78	2.20%	724
Jun 11, 2025	0.74	0.78	0.74	0.76	0.76	0.22%	5,541
Jun 10, 2025	0.75	0.76	0.75	0.76	0.76	-0.34%	3,121
Jun 9, 2025	0.70	0.83	0.70	0.76	0.76	5.33%	5,968
Jun 6, 2025	0.76	0.76	0.70	0.73	0.73	3.64%	20,740
Jun 5, 2025	0.74	0.75	0.70	0.70	0.70	-1.39%	13,034
Jun 4, 2025	0.75	0.76	0.65	0.71	0.71	-6.58%	36,162
Jun 3, 2025	0.70	0.76	0.70	0.76	0.76	1.33%	148,862
Jun 2, 2025	0.93	0.93	0.65	0.75	0.75	-13.79%	195,710
May 30, 2025	0.74	0.87	0.65	0.87	0.87	19.80%	63,452
May 29, 2025	0.73	0.75	0.65	0.73	0.73	3.74%	76,647
May 28, 2025	0.70	0.75	0.70	0.70	0.70	1.89%	17,760
May 27, 2025	0.68	0.70	0.68	0.69	0.69	-7.16%	9,329
May 23, 2025	0.70	0.75	0.70	0.74	0.74	10.45%	7,659
May 22, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	25,849
May 21, 2025	0.65	0.75	0.65	0.68	0.68	10.42%	25,587
May 20, 2025	0.62	0.65	0.60	0.61	0.61	-1.40%	125,517
May 19, 2025	0.63	0.68	0.62	0.62	0.62	-1.59%	8,483
May 16, 2025	0.65	0.65	0.63	0.63	0.63	5.00%	16,833
May 15, 2025	0.63	0.63	0.60	0.60	0.60	-4.00%	30,560
May 14, 2025	0.62	0.63	0.62	0.63	0.63	2.46%	5,639
May 13, 2025	0.61	0.61	0.61	0.61	0.61	-8.00%	1,490
May 12, 2025	0.70	0.70	0.66	0.66	0.66	-2.50%	12,607
May 9, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	18,653
May 8, 2025	0.67	0.70	0.67	0.70	0.70	4.48%	1,716
May 7, 2025	0.65	0.67	0.65	0.67	0.67	1.52%	6,722
May 6, 2025	0.63	0.66	0.63	0.66	0.66	4.76%	28,173
May 5, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	20,316
May 2, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	6,294