Palisades Goldcorp Ltd. (PLGDF)
OTCMKTS · Delayed Price · Currency is USD
3.734
-0.041 (-1.09%)
At close: Sep 11, 2026
PLGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.85 | 3.85 | 3.67 | 3.73 | 3.73 | -1.09% | 35,439 |
| Sep 10, 2026 | 3.70 | 3.83 | 3.61 | 3.78 | 3.78 | 1.59% | 44,253 |
| Sep 9, 2026 | 4.00 | 4.04 | 3.70 | 3.72 | 3.72 | -7.10% | 105,739 |
| Sep 8, 2026 | 4.16 | 4.27 | 3.90 | 4.00 | 4.00 | -1.23% | 90,662 |
| Sep 4, 2026 | 4.12 | 4.15 | 3.83 | 4.05 | 4.05 | -2.17% | 64,007 |
| Sep 3, 2026 | 3.82 | 4.32 | 3.82 | 4.14 | 4.14 | 11.14% | 49,527 |
| Sep 2, 2026 | 3.65 | 3.81 | 3.59 | 3.73 | 3.73 | 4.93% | 82,529 |
| Sep 1, 2026 | 3.55 | 3.63 | 3.47 | 3.55 | 3.55 | - | 68,655 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -1.50% | 30,338 |
| Aug 28, 2026 | 3.77 | 3.78 | 3.54 | 3.60 | 3.60 | -3.89% | 37,505 |
| Aug 27, 2026 | 3.75 | 3.93 | 3.71 | 3.75 | 3.75 | 2.04% | 65,984 |
| Aug 26, 2026 | 3.68 | 3.68 | 3.50 | 3.68 | 3.68 | -0.14% | 30,742 |
| Aug 25, 2026 | 3.28 | 3.68 | 3.28 | 3.68 | 3.68 | 11.18% | 69,455 |
| Aug 24, 2026 | 3.98 | 3.98 | 3.19 | 3.31 | 3.31 | 3.12% | 22,382 |
| Aug 21, 2026 | 3.01 | 3.22 | 3.01 | 3.21 | 3.21 | 3.55% | 21,017 |
| Aug 20, 2026 | 3.15 | 3.25 | 3.08 | 3.10 | 3.10 | 0.65% | 106,764 |
| Aug 19, 2026 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 1.99% | 70,905 |
| Aug 18, 2026 | 3.16 | 3.20 | 3.00 | 3.02 | 3.02 | -5.93% | 45,345 |
| Aug 17, 2026 | 3.25 | 3.31 | 3.15 | 3.21 | 3.21 | -1.52% | 70,728 |
| Aug 14, 2026 | 3.27 | 3.34 | 3.23 | 3.26 | 3.26 | 1.87% | 30,040 |
| Aug 13, 2026 | 3.39 | 3.39 | 3.10 | 3.20 | 3.20 | -5.10% | 34,738 |
| Aug 12, 2026 | 3.26 | 3.39 | 3.10 | 3.37 | 3.37 | 9.13% | 64,207 |
| Aug 11, 2026 | 3.18 | 3.18 | 2.91 | 3.09 | 3.09 | 1.98% | 23,131 |
| Aug 10, 2026 | 3.00 | 3.51 | 2.91 | 3.03 | 3.03 | 4.48% | 71,005 |
| Aug 7, 2026 | 2.99 | 3.06 | 2.85 | 2.90 | 2.90 | 0.62% | 98,415 |
| Aug 6, 2026 | 2.98 | 2.98 | 2.75 | 2.88 | 2.88 | 4.85% | 27,840 |
| Aug 5, 2026 | 2.70 | 2.84 | 2.54 | 2.75 | 2.75 | 14.10% | 31,495 |
| Aug 4, 2026 | 2.54 | 2.54 | 2.35 | 2.41 | 2.41 | -4.21% | 31,653 |
| Aug 3, 2026 | 2.36 | 2.54 | 2.36 | 2.52 | 2.52 | 7.02% | 10,853 |
| Jul 31, 2026 | 2.36 | 2.44 | 2.28 | 2.35 | 2.35 | -0.42% | 21,512 |
| Jul 30, 2026 | 2.55 | 2.55 | 2.33 | 2.36 | 2.36 | -2.88% | 2,737 |
| Jul 29, 2026 | 2.44 | 2.47 | 2.28 | 2.43 | 2.43 | -0.82% | 35,938 |
| Jul 28, 2026 | 2.38 | 2.49 | 2.28 | 2.45 | 2.45 | 1.24% | 51,927 |
| Jul 27, 2026 | 2.32 | 2.46 | 2.32 | 2.42 | 2.42 | 4.76% | 26,363 |
| Jul 24, 2026 | 2.25 | 2.32 | 2.23 | 2.31 | 2.31 | 2.67% | 28,534 |
| Jul 23, 2026 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -0.04% | 14,252 |
| Jul 22, 2026 | 2.23 | 2.30 | 2.21 | 2.25 | 2.25 | 1.76% | 49,408 |
| Jul 21, 2026 | 2.15 | 2.30 | 2.15 | 2.21 | 2.21 | 1.37% | 32,757 |
| Jul 20, 2026 | 2.16 | 2.23 | 2.15 | 2.18 | 2.18 | 1.02% | 85,686 |
| Jul 17, 2026 | 2.15 | 2.18 | 2.11 | 2.16 | 2.16 | 0.47% | 77,287 |
| Jul 16, 2026 | 2.21 | 2.22 | 2.11 | 2.15 | 2.15 | -0.92% | 44,859 |
| Jul 15, 2026 | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | -0.91% | 75,039 |
| Jul 14, 2026 | 2.20 | 2.21 | 2.15 | 2.19 | 2.19 | 0.16% | 48,057 |
| Jul 13, 2026 | 2.24 | 2.24 | 2.17 | 2.19 | 2.19 | -0.16% | 131,198 |
| Jul 10, 2026 | 2.15 | 2.23 | 2.14 | 2.19 | 2.19 | 2.34% | 79,499 |
| Jul 9, 2026 | 2.14 | 2.25 | 2.14 | 2.14 | 2.14 | 1.18% | 18,703 |
| Jul 8, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | -2.53% | 9,914 |
| Jul 7, 2026 | 2.16 | 2.18 | 2.04 | 2.17 | 2.17 | -0.46% | 5,820 |
| Jul 6, 2026 | 1.97 | 2.18 | 1.97 | 2.18 | 2.18 | 4.31% | 127,162 |
| Jul 2, 2026 | 2.00 | 2.09 | 1.90 | 2.09 | 2.09 | 4.76% | 117,311 |