Palisades Goldcorp Ltd. (PLGDF)
OTCMKTS · Delayed Price · Currency is USD
3.050
+0.010 (0.33%)
Oct 23, 2026, 3:58 PM EDT
PLGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.03 | 3.09 | 3.01 | 3.05 | 3.05 | 0.33% | 13,194 |
| Oct 22, 2026 | 3.21 | 3.21 | 3.00 | 3.04 | 3.04 | -6.03% | 24,452 |
| Oct 21, 2026 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | 0.40% | 26,442 |
| Oct 20, 2026 | 3.43 | 3.43 | 3.20 | 3.22 | 3.22 | 2.94% | 19,754 |
| Oct 19, 2026 | 3.18 | 3.23 | 3.13 | 3.13 | 3.13 | -2.19% | 50,013 |
| Oct 16, 2026 | 3.30 | 3.35 | 3.19 | 3.20 | 3.20 | -3.40% | 30,717 |
| Oct 15, 2026 | 3.20 | 3.38 | 3.20 | 3.31 | 3.31 | 3.52% | 16,140 |
| Oct 14, 2026 | 3.43 | 3.43 | 3.20 | 3.20 | 3.20 | -7.51% | 53,911 |
| Oct 13, 2026 | 3.55 | 3.60 | 3.46 | 3.46 | 3.46 | -1.66% | 16,074 |
| Oct 12, 2026 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 1.40% | 18,033 |
| Oct 9, 2026 | 3.50 | 3.56 | 3.45 | 3.47 | 3.47 | - | 31,264 |
| Oct 8, 2026 | 3.40 | 3.50 | 3.37 | 3.47 | 3.47 | 2.06% | 28,197 |
| Oct 7, 2026 | 3.56 | 3.56 | 3.31 | 3.40 | 3.40 | -4.49% | 29,438 |
| Oct 6, 2026 | 3.45 | 3.67 | 3.45 | 3.56 | 3.56 | 4.71% | 30,589 |
| Oct 5, 2026 | 3.51 | 3.70 | 3.40 | 3.40 | 3.40 | -4.08% | 50,016 |
| Oct 2, 2026 | 3.48 | 3.70 | 3.48 | 3.55 | 3.54 | 1.33% | 36,711 |
| Oct 1, 2026 | 3.70 | 3.71 | 3.47 | 3.50 | 3.50 | -5.20% | 37,418 |
| Sep 30, 2026 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -1.60% | 3,946 |
| Sep 29, 2026 | 3.73 | 3.80 | 3.68 | 3.75 | 3.75 | 3.31% | 21,542 |
| Sep 28, 2026 | 3.95 | 3.95 | 3.63 | 3.63 | 3.63 | -7.40% | 66,001 |
| Sep 25, 2026 | 3.85 | 4.10 | 3.75 | 3.92 | 3.92 | 1.75% | 64,607 |
| Sep 24, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -1.97% | 16,491 |
| Sep 23, 2026 | 3.95 | 3.97 | 3.80 | 3.93 | 3.93 | -1.01% | 7,604 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.77 | 3.97 | 3.97 | -0.25% | 18,037 |
| Sep 21, 2026 | 4.04 | 4.04 | 3.75 | 3.98 | 3.98 | 8.53% | 26,808 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.59 | 3.67 | 3.67 | -2.21% | 33,789 |
| Sep 17, 2026 | 3.40 | 3.78 | 3.40 | 3.75 | 3.75 | 12.78% | 27,472 |
| Sep 16, 2026 | 3.47 | 3.47 | 3.25 | 3.33 | 3.33 | -4.18% | 74,534 |
| Sep 15, 2026 | 3.72 | 3.80 | 3.46 | 3.47 | 3.47 | -4.67% | 56,356 |
| Sep 14, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.64 | -2.52% | 12,686 |
| 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 |