Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 1.540
-0.190 (-10.98%)
Sep 17, 2025, 4:00 PM EDT
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.60 | 1.60 | 1.45 | 1.54 | - | -10.98% | 118,360 |
| Sep 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 20.98% | - |
| Sep 12, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | - | 1.78% | 119,911 |
| Sep 11, 2025 | 1.32 | 1.42 | 1.30 | 1.41 | - | 9.00% | 196,383 |
| Sep 10, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | - | 1.98% | 34,001 |
| Sep 9, 2025 | 1.31 | 1.31 | 1.22 | 1.26 | - | -3.22% | 56,991 |
| Sep 8, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | - | 3.98% | 62,678 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | - | -0.63% | 24,321 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.71% | 8,712 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | - | 0.71% | 48,763 |
| Sep 2, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | - | 4.03% | 63,283 |
| Aug 29, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | - | 5.01% | 47,311 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | - | -2.12% | 77,924 |
| Aug 27, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | - | -0.67% | 15,851 |
| Aug 26, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | - | 1.36% | 16,214 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | 0.77% | 64,735 |
| Aug 22, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | - | 4.39% | 116,160 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | - | -2.19% | 41,745 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | - | - | 17,545 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | - | -2.06% | 16,577 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | - | -2.75% | 11,495 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | - | -0.75% | 14,157 |
| Aug 14, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | - | - | 15,125 |
| Aug 13, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | - | 1.43% | 153,065 |
| Aug 12, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | - | -0.67% | 16,940 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | - | 0.67% | 9,438 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | - | -2.70% | 8,833 |
| Aug 7, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | - | 2.09% | 24,079 |
| Aug 6, 2025 | 1.12 | 1.20 | 1.07 | 1.20 | - | 7.35% | 108,174 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | - | -1.41% | 35,574 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | - | -0.79% | 20,691 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | - | -6.09% | 57,354 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | - | -5.15% | 45,980 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | - | -0.62% | 7,139 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | - | -4.31% | 58,080 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | - | -0.59% | 29,161 |
| Jul 24, 2025 | 1.38 | 1.39 | 1.33 | 1.36 | - | - | 67,276 |
| Jul 23, 2025 | 1.46 | 1.46 | 1.29 | 1.36 | - | 10.07% | 158,994 |
| Jul 22, 2025 | 1.13 | 1.24 | 1.12 | 1.23 | - | 18.25% | 176,539 |
| Jul 21, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | - | 3.27% | 14,278 |
| Jul 18, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | - | -2.42% | 16,214 |
| Jul 17, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | - | 2.48% | 29,766 |
| Jul 16, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | - | 1.64% | 5,203 |
| Jul 15, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | - | -3.25% | 11,495 |
| Jul 14, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | - | 6.01% | 40,535 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | - | 0.86% | 56,023 |
| Jul 10, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | - | 3.58% | 21,780 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | - | -0.89% | 8,833 |
| Jul 8, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | - | 0.90% | 30,976 |