Palamina Corp. (TSXV:PA)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
May 28, 2026, 9:30 AM EST
Palamina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 201,450 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 94,800 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 44,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 68,000 |
| May 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 63,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 40,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 65,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 44,500 |
| May 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 105,150 |
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 172,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 27,000 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 55,500 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 170,950 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 35,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 76,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 25,000 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -7.89% | 195,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 20,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 9,513 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 16,800 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 502 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,000 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.70% | 181,500 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 131,500 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,100 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 36,900 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 13,000 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 26,300 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 17,001 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 26,500 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 10,750 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 10,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 20,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 10,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 46,500 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 11,400 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 6,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 79,000 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 31,285 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 44,910 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 41,500 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 25,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 8,411 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 46,000 |