Skip to main content
/
Palisades Goldcorp Ltd. (TSXV:PALI)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
-0.140 (-11.86%)
Jun 2, 2025, 4:00 PM EDT

Palisades Goldcorp Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 7, 2023→Jun 3, 2025Max ▾Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Apr '23​Apr '23Jul '23​Jul '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Jan '25​Jan '25Apr '25​Apr '2501.0002.0003.0001.040

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20251.031.070.981.04--151,297
Jun 2, 20251.291.291.021.04--11.86%180,007
May 30, 20251.031.201.001.18-15.69%178,100
May 29, 20251.021.030.981.02--0.97%85,200
May 28, 20250.961.030.961.03-8.42%116,400
May 27, 20250.960.960.940.95--1.04%91,300
May 26, 20250.980.980.960.96--2.04%6,900
May 23, 20250.940.990.940.98-5.38%15,500
May 22, 20250.960.960.930.93--2.62%30,700
May 21, 20250.950.960.920.96-6.11%30,500
May 20, 20250.870.900.840.90-2.27%129,400
May 16, 20250.900.900.880.88--2.22%29,500
May 15, 20250.880.900.870.90-4.65%49,400
May 14, 20250.870.870.860.86--2.27%24,700
May 13, 20250.940.940.880.88--7.37%44,800
May 12, 20250.970.970.930.95--1.04%18,500
May 9, 20250.950.960.950.96-4.35%12,800
May 8, 20250.910.950.910.92-1.10%32,700
May 7, 20250.900.910.890.91--1.09%14,300
May 6, 20250.890.920.890.92-5.75%13,000
May 5, 20250.890.910.870.87--3.33%39,300
May 2, 20250.900.920.900.90--2.17%7,000
May 1, 20250.910.930.910.92--3.16%6,000
Apr 30, 20250.931.040.930.95-4.40%50,100
Apr 29, 20250.920.920.910.91--4,000
Apr 28, 20250.910.920.890.91--28,600
Apr 25, 20250.930.930.900.91--3.19%32,600
Apr 24, 20250.940.940.920.94-1.08%5,500
Apr 23, 20250.920.930.920.93--1.06%53,100
Apr 22, 20250.940.960.920.94--1.05%75,400
Apr 21, 20250.940.950.930.95--15,800
Apr 17, 20250.980.980.940.95--3.06%19,000
Apr 16, 20250.901.000.890.98-12.64%94,900
Apr 15, 20250.900.900.870.87--3.33%41,700
Apr 14, 20250.920.930.900.90--2.17%61,200
Apr 11, 20250.920.940.920.92-1.10%102,600
Apr 10, 20250.900.910.890.91-1.11%26,100
Apr 9, 20250.900.920.890.90-2.27%44,200
Apr 8, 20250.890.900.880.88-2.33%15,600
Apr 7, 20250.900.900.860.86--6.52%24,500
Apr 4, 20250.960.960.900.92--5.15%69,500
Apr 3, 20250.980.980.930.97--3.00%55,900
Apr 2, 20251.011.010.981.00--91,000
Apr 1, 20251.021.030.971.00--1.96%73,000
Mar 31, 20251.051.050.991.02--1.92%37,200
Mar 28, 20251.021.131.021.04-1.96%145,900
Mar 27, 20251.001.070.961.02-4.08%165,800
Mar 26, 20251.091.090.980.98--12.50%129,700
Mar 25, 20251.211.241.001.12--22.76%282,600
Mar 24, 20251.501.501.411.45--3.33%67,500