Palisades Goldcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.44	2.50	2.44	2.50	2.50	5.04%	12,500
Feb 2, 2026	2.50	2.50	2.37	2.38	2.38	-1.65%	29,952
Jan 30, 2026	2.45	2.50	2.42	2.42	2.42	-3.20%	12,483
Jan 29, 2026	2.53	2.57	2.50	2.50	2.50	-2.72%	40,602
Jan 28, 2026	2.57	2.65	2.54	2.57	2.57	0.39%	112,382
Jan 27, 2026	2.56	2.57	2.50	2.56	2.56	0.79%	39,164
Jan 26, 2026	2.40	2.57	2.40	2.54	2.54	5.83%	141,527
Jan 23, 2026	2.40	2.43	2.35	2.40	2.40	2.13%	110,249
Jan 22, 2026	2.31	2.45	2.28	2.35	2.35	3.98%	38,370
Jan 21, 2026	2.42	2.49	2.20	2.26	2.26	-7.76%	39,816
Jan 20, 2026	2.41	2.50	2.35	2.45	2.45	-1.61%	28,421
Jan 19, 2026	2.40	2.51	2.40	2.49	2.49	5.96%	31,137
Jan 16, 2026	2.23	2.40	2.20	2.35	2.35	7.31%	24,422
Jan 15, 2026	2.49	2.49	2.19	2.19	2.19	-10.61%	89,678
Jan 14, 2026	2.45	2.45	2.16	2.45	2.45	0.82%	22,677
Jan 13, 2026	2.66	2.67	2.36	2.43	2.43	-6.54%	16,989
Jan 12, 2026	2.62	2.71	2.60	2.60	2.60	-1.14%	30,515
Jan 9, 2026	2.40	2.66	2.40	2.63	2.63	6.05%	39,082
Jan 8, 2026	2.54	2.54	2.41	2.48	2.48	-	23,238
Jan 7, 2026	2.56	2.56	2.45	2.48	2.48	-4.62%	4,916
Jan 6, 2026	2.69	2.69	2.56	2.60	2.60	1.56%	61,807
Jan 5, 2026	2.64	2.68	2.52	2.56	2.56	6.67%	34,749
Jan 2, 2026	2.54	2.57	2.39	2.40	2.40	-4.95%	12,287
Dec 31, 2025	2.32	2.53	2.32	2.53	2.53	0.60%	9,391
Dec 30, 2025	2.53	2.71	2.33	2.51	2.51	-2.33%	52,264
Dec 29, 2025	2.63	2.70	2.40	2.57	2.57	-4.81%	71,419
Dec 24, 2025	2.44	2.79	2.26	2.70	2.70	14.89%	59,968
Dec 23, 2025	2.26	2.45	2.25	2.35	2.35	3.98%	85,594
Dec 22, 2025	2.07	2.35	2.07	2.26	2.26	10.24%	33,442
Dec 19, 2025	2.14	2.15	2.00	2.05	2.05	-4.65%	22,378
Dec 18, 2025	1.96	2.19	1.96	2.15	2.15	7.50%	128,014
Dec 17, 2025	2.00	2.07	1.97	2.00	2.00	-3.38%	30,859
Dec 16, 2025	1.90	2.07	1.90	2.07	2.07	6.15%	19,745
Dec 15, 2025	1.83	1.95	1.83	1.95	1.95	2.63%	19,710
Dec 12, 2025	1.95	1.95	1.82	1.90	1.90	-	23,359
Dec 11, 2025	1.83	1.95	1.81	1.90	1.90	4.40%	79,381
Dec 10, 2025	1.80	1.82	1.80	1.82	1.82	1.11%	15,515
Dec 9, 2025	1.78	1.80	1.78	1.80	1.80	-	3,665
Dec 8, 2025	1.75	1.81	1.75	1.80	1.80	-0.55%	49,753
Dec 5, 2025	1.81	1.85	1.75	1.81	1.81	-	34,875
Dec 4, 2025	1.71	1.82	1.71	1.81	1.81	3.43%	36,958
Dec 3, 2025	1.68	1.75	1.65	1.75	1.75	2.34%	14,848
Dec 2, 2025	1.70	1.75	1.70	1.71	1.71	-2.29%	7,341
Dec 1, 2025	1.64	1.75	1.55	1.75	1.75	6.71%	52,426
Nov 28, 2025	1.65	1.65	1.62	1.64	1.64	0.61%	13,518
Nov 27, 2025	1.62	1.63	1.62	1.63	1.63	1.24%	6,180
Nov 26, 2025	1.56	1.61	1.56	1.61	1.61	3.21%	17,181
Nov 25, 2025	1.49	1.56	1.49	1.56	1.56	4.70%	15,640
Nov 24, 2025	1.42	1.50	1.40	1.49	1.49	4.93%	51,494
Nov 21, 2025	1.43	1.47	1.41	1.42	1.42	-2.74%	36,408