Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 1.570
-0.050 (-3.09%)
Oct 23, 2025, 3:29 PM EDT
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 1.58 | 1.58 | 1.47 | 1.53 | 1.26 | -3.16% | 47,085 |
| Sep 8, 2025 | 1.51 | 1.60 | 1.51 | 1.58 | 1.31 | 3.95% | 51,788 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.26 | -0.65% | 20,063 |
| Sep 4, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.26 | -0.65% | 7,213 |
| Sep 3, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.27 | 0.65% | 40,330 |
| Sep 2, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.26 | 4.08% | 52,251 |
| Aug 29, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.21 | 5.00% | 39,072 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.16 | -2.10% | 64,350 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.18 | -0.69% | 13,133 |
| Aug 26, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.19 | 1.41% | 13,392 |
| Aug 25, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.17 | 0.71% | 53,451 |
| Aug 22, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.17 | 4.44% | 96,000 |
| Aug 21, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.12 | -2.17% | 34,534 |
| Aug 20, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.14 | - | 14,527 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.14 | -2.13% | 13,670 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.17 | -2.76% | 9,524 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.20 | -0.68% | 11,700 |
| Aug 14, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.21 | - | 12,532 |
| Aug 13, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.21 | 1.39% | 126,506 |
| Aug 12, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.19 | -0.69% | 14,008 |