Palisades Goldcorp Ltd. (TSXV:PALI)
Canada
· Delayed Price · Currency is CAD 1.130
+0.010 (0.89%)
Jul 8, 2025, 9:30 AM EDT
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | - | 0.86% | 46,300 |
| Jul 10, 2025 | 1.11 | 1.16 | 1.10 | 1.16 | - | 3.57% | 18,000 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | - | -0.88% | 7,300 |
| Jul 8, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | - | 0.89% | 25,600 |
| Jul 7, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | - | 0.90% | 17,300 |
| Jul 4, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 1,500 |
| Jul 3, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | - | 0.92% | 17,200 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | - | -4.39% | 87,300 |
| Jun 30, 2025 | 1.03 | 1.16 | 1.00 | 1.14 | - | 14.00% | 85,700 |
| Jun 27, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | - | -1.96% | 13,600 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | - | -3.77% | 46,300 |
| Jun 25, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | - | 1.92% | 18,100 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -3.70% | 11,900 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | - | -1.82% | 16,100 |
| Jun 20, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | - | 5.77% | 26,800 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 1,700 |
| Jun 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | - | 6,800 |
| Jun 17, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | - | - | 42,400 |
| Jun 16, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | - | -5.41% | 31,500 |
| Jun 13, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | - | 3.74% | 15,300 |
| Jun 12, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | - | 0.94% | 16,100 |
| Jun 11, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | 0.95% | 11,000 |
| Jun 10, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | - | - | 32,600 |
| Jun 9, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | - | 1.94% | 34,900 |
| Jun 6, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | - | 0.98% | 59,800 |
| Jun 5, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | - | 2.00% | 39,700 |
| Jun 4, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | - | -3.85% | 103,600 |
| Jun 3, 2025 | 1.03 | 1.07 | 0.98 | 1.04 | - | - | 176,200 |
| Jun 2, 2025 | 1.29 | 1.29 | 1.02 | 1.04 | - | -11.86% | 180,000 |
| May 30, 2025 | 1.03 | 1.20 | 1.00 | 1.18 | - | 15.69% | 178,100 |
| May 29, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | - | -0.97% | 85,200 |
| May 28, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | - | 8.42% | 116,400 |
| May 27, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | - | -1.04% | 91,300 |
| May 26, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | -2.04% | 6,900 |
| May 23, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | - | 5.38% | 15,500 |
| May 22, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | - | -2.62% | 30,700 |
| May 21, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | - | 6.11% | 30,500 |
| May 20, 2025 | 0.87 | 0.90 | 0.84 | 0.90 | - | 2.27% | 129,400 |
| May 16, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -2.22% | 29,500 |
| May 15, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | - | 4.65% | 49,400 |
| May 14, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | -2.27% | 24,700 |
| May 13, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | - | -7.37% | 44,800 |
| May 12, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | - | -1.04% | 18,500 |
| May 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 4.35% | 12,800 |
| May 8, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | - | 1.10% | 32,700 |
| May 7, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | - | -1.09% | 14,300 |
| May 6, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | - | 5.75% | 13,000 |
| May 5, 2025 | 0.89 | 0.91 | 0.87 | 0.87 | - | -3.33% | 39,300 |
| May 2, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | - | -2.17% | 7,000 |
| May 1, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | -3.16% | 6,000 |