Palisades Goldcorp Ltd. (TSXV:PALI)
Canada
· Delayed Price · Currency is CAD 1.740
-0.010 (-0.57%)
Feb 21, 2025, 4:00 PM EST
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | -0.57% | 18,600 |
| Feb 20, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | - | -0.57% | 18,100 |
| Feb 19, 2025 | 1.94 | 1.94 | 1.75 | 1.76 | - | -4.86% | 11,700 |
| Feb 18, 2025 | 1.95 | 1.97 | 1.85 | 1.85 | - | -6.09% | 39,100 |
| Feb 14, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | - | 1.03% | 1,900 |
| Feb 13, 2025 | 1.94 | 1.98 | 1.92 | 1.95 | - | - | 8,100 |
| Feb 12, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | - | -9.30% | 60,900 |
| Feb 11, 2025 | 2.04 | 2.35 | 2.04 | 2.15 | - | 6.97% | 22,200 |
| Feb 10, 2025 | 2.04 | 2.04 | 1.95 | 2.01 | - | -1.47% | 19,800 |
| Feb 7, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | - | -0.49% | 19,500 |
| Feb 6, 2025 | 2.04 | 2.05 | 2.03 | 2.05 | - | 2.50% | 34,400 |
| Feb 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.52% | 200 |
| Feb 4, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | - | -3.43% | 8,000 |
| Feb 3, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | - | - | 8,700 |
| Jan 31, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | - | 0.99% | 25,400 |
| Jan 30, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | - | 1.00% | 5,600 |
| Jan 29, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | - | 0.50% | 1,600 |
| Jan 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.53% | 6,800 |
| Jan 27, 2025 | 2.00 | 2.02 | 1.96 | 1.96 | - | -2.00% | 34,300 |
| Jan 24, 2025 | 1.93 | 2.10 | 1.93 | 2.00 | - | 11.73% | 44,700 |
| Jan 23, 2025 | 1.66 | 1.80 | 1.64 | 1.79 | - | 8.48% | 78,500 |
| Jan 22, 2025 | 1.65 | 1.75 | 1.65 | 1.65 | - | 1.23% | 6,100 |
| Jan 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 4.49% | 400 |
| Jan 20, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | - | -5.45% | 2,100 |
| Jan 17, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | - | 5.77% | 3,400 |
| Jan 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | - |
| Jan 15, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | - | - | 7,500 |
| Jan 14, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | - | -3.70% | 4,600 |
| Jan 13, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | - | 1.25% | 2,100 |
| Jan 10, 2025 | 1.60 | 1.78 | 1.60 | 1.60 | - | -3.03% | 21,000 |
| Jan 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3.12% | 2,800 |
| Jan 8, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | - | - | 10,500 |
| Jan 7, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | - | 2.56% | 5,200 |
| Jan 6, 2025 | 1.56 | 1.59 | 1.53 | 1.56 | - | - | 9,400 |
| Jan 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.30% | 700 |
| Jan 2, 2025 | 1.48 | 1.59 | 1.46 | 1.54 | - | 10.00% | 14,400 |
| Dec 31, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | - | -4.11% | 4,600 |
| Dec 30, 2024 | 1.46 | 1.46 | 1.45 | 1.46 | - | 0.69% | 3,500 |
| Dec 27, 2024 | 1.36 | 1.47 | 1.25 | 1.45 | - | 10.69% | 41,800 |
| Dec 24, 2024 | 1.33 | 1.33 | 1.31 | 1.31 | - | -1.50% | 4,000 |
| Dec 23, 2024 | 1.31 | 1.33 | 1.30 | 1.33 | - | -5.00% | 18,500 |
| Dec 20, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | - | -0.71% | 2,300 |
| Dec 19, 2024 | 1.30 | 1.44 | 1.30 | 1.41 | - | 4.44% | 16,400 |
| Dec 18, 2024 | 1.43 | 1.43 | 1.35 | 1.35 | - | -3.57% | 15,200 |
| Dec 17, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | - | -2.78% | 1,000 |
| Dec 16, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Dec 13, 2024 | 1.41 | 1.45 | 1.41 | 1.44 | - | - | 2,300 |
| Dec 12, 2024 | 1.45 | 1.45 | 1.40 | 1.44 | - | -0.69% | 5,200 |
| Dec 11, 2024 | 1.41 | 1.45 | 1.40 | 1.45 | - | 2.84% | 8,700 |
| Dec 10, 2024 | 1.32 | 1.42 | 1.32 | 1.41 | - | 3.68% | 18,000 |
| Dec 9, 2024 | 1.45 | 1.45 | 1.35 | 1.36 | - | - | 25,400 |
| Dec 6, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | 1,800 |
| Dec 5, 2024 | 1.36 | 1.36 | 1.34 | 1.36 | - | -6.21% | 21,000 |
| Dec 4, 2024 | 1.44 | 1.45 | 1.44 | 1.45 | - | - | 4,100 |
| Dec 3, 2024 | 1.44 | 1.48 | 1.41 | 1.45 | - | 4.32% | 16,300 |
| Dec 2, 2024 | 1.48 | 1.48 | 1.36 | 1.39 | - | - | 29,100 |
| Nov 29, 2024 | 1.41 | 1.41 | 1.39 | 1.39 | - | -0.71% | 700 |
| Nov 28, 2024 | 1.39 | 1.42 | 1.39 | 1.40 | - | -3.45% | 600 |
| Nov 27, 2024 | 1.48 | 1.48 | 1.45 | 1.45 | - | -3.97% | 5,700 |
| Nov 26, 2024 | 1.51 | 1.67 | 1.51 | 1.51 | - | -15.17% | 2,400 |
| Nov 25, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | - | 11.25% | 1,000 |
| Nov 22, 2024 | 1.35 | 1.65 | 1.35 | 1.60 | - | 20.30% | 14,600 |
| Nov 21, 2024 | 1.54 | 1.54 | 1.33 | 1.33 | - | -13.64% | 35,000 |
| Nov 20, 2024 | 1.65 | 1.65 | 1.53 | 1.54 | - | -6.67% | 14,400 |
| Nov 19, 2024 | 1.71 | 1.71 | 1.61 | 1.65 | - | -3.51% | 18,700 |
| Nov 18, 2024 | 1.75 | 1.75 | 1.71 | 1.71 | - | - | 11,400 |
| Nov 15, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | - | -0.58% | 1,100 |
| Nov 14, 2024 | 1.71 | 1.73 | 1.71 | 1.72 | - | - | 7,000 |
| Nov 13, 2024 | 1.73 | 1.74 | 1.72 | 1.72 | - | -0.58% | 5,800 |
| Nov 12, 2024 | 1.74 | 1.74 | 1.73 | 1.73 | - | -1.70% | 5,700 |
| Nov 11, 2024 | 1.83 | 1.84 | 1.75 | 1.76 | - | -2.76% | 13,300 |
| Nov 8, 2024 | 1.86 | 1.86 | 1.81 | 1.81 | - | -2.69% | 13,000 |
| Nov 7, 2024 | 1.87 | 1.87 | 1.76 | 1.86 | - | 3.33% | 18,700 |
| Nov 6, 2024 | 1.81 | 1.82 | 1.79 | 1.80 | - | -0.55% | 13,200 |
| Nov 5, 2024 | 1.85 | 1.85 | 1.81 | 1.81 | - | -2.16% | 6,700 |
| Nov 4, 2024 | 1.89 | 1.89 | 1.85 | 1.85 | - | -0.54% | 1,600 |
| Nov 1, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1.09% | 1,000 |
| Oct 31, 2024 | 1.87 | 1.87 | 1.81 | 1.84 | - | -2.65% | 34,900 |
| Oct 30, 2024 | 1.92 | 1.92 | 1.89 | 1.89 | - | -0.53% | 6,500 |
| Oct 29, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | - | -3.06% | 36,500 |
| Oct 28, 2024 | 2.08 | 2.08 | 1.96 | 1.96 | - | -2.00% | 17,700 |
| Oct 25, 2024 | 1.95 | 2.09 | 1.94 | 2.00 | - | 3.09% | 15,700 |
| Oct 24, 2024 | 2.00 | 2.05 | 1.94 | 1.94 | - | -4.43% | 53,800 |
| Oct 23, 2024 | 2.09 | 2.09 | 2.00 | 2.03 | - | -0.49% | 17,400 |
| Oct 22, 2024 | 2.00 | 2.08 | 1.99 | 2.04 | - | 2.00% | 58,900 |
| Oct 21, 2024 | 1.89 | 2.02 | 1.89 | 2.00 | - | 10.50% | 57,200 |
| Oct 18, 2024 | 1.70 | 1.87 | 1.70 | 1.81 | - | 6.47% | 157,600 |
| Oct 17, 2024 | 1.68 | 1.71 | 1.68 | 1.70 | - | - | 4,300 |
| Oct 16, 2024 | 1.81 | 1.81 | 1.69 | 1.70 | - | -7.10% | 46,700 |
| Oct 15, 2024 | 1.79 | 1.83 | 1.79 | 1.83 | - | 5.17% | 6,000 |
| Oct 11, 2024 | 1.64 | 1.74 | 1.60 | 1.74 | - | 6.10% | 21,300 |
| Oct 10, 2024 | 1.66 | 1.66 | 1.60 | 1.64 | - | - | 18,300 |
| Oct 9, 2024 | 1.65 | 1.69 | 1.64 | 1.64 | - | -4.65% | 16,500 |
| Oct 8, 2024 | 1.76 | 1.76 | 1.65 | 1.72 | - | -1.71% | 35,400 |
| Oct 7, 2024 | 1.80 | 1.80 | 1.75 | 1.75 | - | -2.78% | 6,300 |
| Oct 4, 2024 | 1.74 | 1.80 | 1.72 | 1.80 | - | 1.69% | 18,900 |
| Oct 3, 2024 | 1.74 | 1.78 | 1.74 | 1.77 | - | -2.21% | 22,900 |
| Oct 2, 2024 | 1.81 | 1.85 | 1.81 | 1.81 | - | -1.09% | 3,600 |
| Oct 1, 2024 | 1.90 | 1.90 | 1.83 | 1.83 | - | -3.68% | 5,100 |
| Sep 30, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.52% | 8,100 |