Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 1.440
-0.020 (-1.37%)
Nov 21, 2025, 11:32 AM EST
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 12,841 |
| Nov 19, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 22,316 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -4.67% | 61,926 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | - | 29,192 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 4,151 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.47 | 1.49 | 1.49 | -9.15% | 38,200 |
| Nov 12, 2025 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 78,205 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 13,008 |
| Nov 10, 2025 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 28,765 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -2.44% | 9,785 |
| Nov 6, 2025 | 1.46 | 1.65 | 1.46 | 1.64 | 1.64 | 13.10% | 52,998 |
| Nov 5, 2025 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 21,900 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.64% | 50,180 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.48% | 21,600 |
| Oct 31, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 11,406 |
| Oct 30, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 10,546 |
| Oct 29, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 5,500 |
| Oct 28, 2025 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 6,100 |
| Oct 27, 2025 | 1.56 | 1.61 | 1.53 | 1.53 | 1.53 | -2.55% | 73,863 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | - | 29,328 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 20,270 |
| Oct 22, 2025 | 1.56 | 1.66 | 1.55 | 1.62 | 1.62 | 1.89% | 18,902 |
| Oct 21, 2025 | 1.64 | 1.66 | 1.56 | 1.59 | 1.59 | -3.05% | 42,329 |
| Oct 20, 2025 | 1.70 | 1.72 | 1.60 | 1.64 | 1.64 | -3.53% | 36,190 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.66 | 1.70 | 1.70 | -5.56% | 33,857 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 55,884 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.69 | 1.78 | 1.78 | -1.11% | 80,495 |
| Oct 14, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 132,756 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 40,000 |
| Oct 9, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 104,371 |
| Oct 8, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 619,736 |
| Oct 7, 2025 | 1.70 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 83,620 |
| Oct 6, 2025 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 0.58% | 83,772 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | - | 150,745 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | -0.58% | 126,765 |
| Oct 1, 2025 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | 5.52% | 106,475 |
| Sep 30, 2025 | 1.63 | 1.68 | 1.61 | 1.63 | 1.63 | -3.55% | 119,097 |
| Sep 29, 2025 | 1.71 | 1.75 | 1.51 | 1.69 | 1.69 | -6.11% | 185,189 |
| Sep 26, 2025 | 1.69 | 1.88 | 1.65 | 1.80 | 1.80 | 5.88% | 85,853 |
| Sep 25, 2025 | 1.57 | 1.74 | 1.55 | 1.70 | 1.70 | 14.09% | 69,602 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.49 | 1.49 | 1.49 | -9.70% | 50,909 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.65 | 1.65 | 1.65 | 0.61% | 130,856 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 5.13% | 47,700 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 26,643 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 138,185 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -12.99% | 118,360 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.31% | 20,180 |
| Sep 12, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.43 | 1.76% | 99,119 |
| Sep 11, 2025 | 1.60 | 1.72 | 1.57 | 1.70 | 1.40 | 8.97% | 162,296 |
| Sep 10, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.29 | 1.96% | 28,108 |