Palisades Goldcorp Ltd. (PLGDF)
OTCMKTS · Delayed Price · Currency is USD
1.640
-0.060 (-3.53%)
At close: Mar 27, 2026
PLGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -3.53% | 24,527 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | -1.16% | 2,633 |
| Mar 25, 2026 | 1.77 | 1.80 | 1.60 | 1.72 | 1.72 | 0.29% | 52,735 |
| Mar 24, 2026 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 8.13% | 24,575 |
| Mar 23, 2026 | 1.58 | 1.70 | 1.49 | 1.59 | 1.59 | 3.66% | 51,294 |
| Mar 20, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 22,917 |
| Mar 19, 2026 | 1.82 | 1.82 | 1.25 | 1.52 | 1.52 | -19.58% | 40,084 |
| Mar 18, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 16,040 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -2.95% | 24,494 |
| Mar 16, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -1.04% | 8,434 |
| Mar 13, 2026 | 2.10 | 2.11 | 2.00 | 2.02 | 2.02 | -12.17% | 34,845 |
| Mar 12, 2026 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 3.60% | 9,501 |
| Mar 11, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -1.33% | 5,829 |
| Mar 10, 2026 | 2.35 | 2.60 | 2.15 | 2.25 | 2.25 | -4.26% | 7,918 |
| Mar 9, 2026 | 2.13 | 2.35 | 2.13 | 2.35 | 2.35 | 5.86% | 16,813 |
| Mar 6, 2026 | 2.30 | 2.76 | 2.20 | 2.22 | 2.22 | 0.91% | 5,960 |
| Mar 5, 2026 | 2.26 | 2.26 | 2.15 | 2.20 | 2.20 | 1.85% | 28,060 |
| Mar 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 6,183 |
| Mar 3, 2026 | 2.47 | 2.47 | 2.15 | 2.16 | 2.16 | -11.84% | 9,640 |
| Mar 2, 2026 | 2.65 | 2.77 | 2.30 | 2.45 | 2.45 | -7.55% | 15,356 |
| Feb 27, 2026 | 2.75 | 3.00 | 2.30 | 2.65 | 2.65 | 6.00% | 179,715 |
| Feb 26, 2026 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | 9.17% | 142,610 |
| Feb 25, 2026 | 2.10 | 2.50 | 2.10 | 2.29 | 2.29 | 9.05% | 129,941 |
| Feb 24, 2026 | 1.93 | 2.10 | 1.89 | 2.10 | 2.10 | 8.81% | 146,003 |
| Feb 23, 2026 | 1.90 | 1.95 | 1.81 | 1.93 | 1.93 | 3.76% | 132,584 |
| Feb 20, 2026 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -1.06% | 210,391 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.78 | 1.88 | 1.88 | 5.26% | 3,089 |
| Feb 18, 2026 | 1.87 | 1.88 | 1.79 | 1.79 | 1.79 | -1.87% | 24,952 |
| Feb 17, 2026 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 29,296 |
| Feb 13, 2026 | 1.81 | 1.95 | 1.80 | 1.84 | 1.84 | 10.18% | 38,675 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -6.18% | 5,066 |
| Feb 11, 2026 | 1.62 | 1.79 | 1.62 | 1.78 | 1.78 | 4.71% | 14,696 |
| Feb 10, 2026 | 1.76 | 1.90 | 1.70 | 1.70 | 1.70 | -4.49% | 4,611 |
| Feb 9, 2026 | 1.71 | 1.80 | 1.65 | 1.78 | 1.78 | -8.72% | 35,536 |
| Feb 6, 2026 | 1.58 | 2.00 | 1.58 | 1.95 | 1.95 | 23.42% | 9,840 |
| Feb 5, 2026 | 1.63 | 1.70 | 1.58 | 1.58 | 1.58 | -8.67% | 18,236 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.69 | 1.73 | 1.73 | -11.73% | 7,798 |
| Feb 3, 2026 | 1.81 | 2.00 | 1.80 | 1.96 | 1.96 | 8.89% | 29,797 |
| Feb 2, 2026 | 1.83 | 2.10 | 1.80 | 1.80 | 1.80 | - | 27,626 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.86% | 23,206 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 0.10% | 4,245 |
| Jan 28, 2026 | 1.90 | 2.00 | 1.85 | 1.91 | 1.91 | 1.06% | 54,164 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.72 | 1.89 | 1.89 | - | 23,898 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.71 | 1.89 | 1.89 | 4.42% | 30,907 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.69 | 1.81 | 1.81 | 5.85% | 79,168 |
| Jan 22, 2026 | 1.65 | 1.85 | 1.65 | 1.71 | 1.71 | 3.64% | 92,751 |
| Jan 21, 2026 | 1.80 | 1.80 | 1.61 | 1.65 | 1.65 | -5.71% | 35,269 |
| Jan 20, 2026 | 1.73 | 1.89 | 1.73 | 1.75 | 1.75 | 4.17% | 16,286 |
| Jan 16, 2026 | 1.60 | 1.70 | 1.58 | 1.68 | 1.68 | 5.00% | 12,845 |
| Jan 15, 2026 | 1.64 | 2.22 | 1.58 | 1.60 | 1.60 | -30.13% | 92,561 |