Palisades Goldcorp Ltd. (TSXV:PALI)
Canada
· Delayed Price · Currency is CAD 1.040
+0.020 (1.96%)
Mar 28, 2025, 4:00 PM EST
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | - | -1.92% | 35,913 |
| Mar 28, 2025 | 1.02 | 1.13 | 1.02 | 1.04 | - | 1.96% | 145,900 |
| Mar 27, 2025 | 1.00 | 1.07 | 0.96 | 1.02 | - | 4.08% | 165,800 |
| Mar 26, 2025 | 1.09 | 1.09 | 0.98 | 0.98 | - | -12.50% | 129,700 |
| Mar 25, 2025 | 1.21 | 1.24 | 1.00 | 1.12 | - | -22.76% | 282,600 |
| Mar 24, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | - | -3.33% | 67,500 |
| Mar 21, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | - | - | 33,800 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | - | -2.60% | 43,400 |
| Mar 19, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | - | 0.65% | 27,000 |
| Mar 18, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | - | 2.00% | 41,400 |
| Mar 17, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | - | -0.66% | 26,000 |
| Mar 14, 2025 | 1.49 | 1.55 | 1.45 | 1.51 | - | 0.67% | 58,500 |
| Mar 13, 2025 | 1.45 | 1.50 | 1.39 | 1.50 | - | 6.38% | 94,600 |
| Mar 12, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | - | 0.71% | 17,100 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | - | -1.41% | 39,700 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | - | -2.07% | 24,500 |
| Mar 7, 2025 | 1.46 | 1.47 | 1.37 | 1.45 | - | - | 16,100 |
| Mar 6, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | - | - | 9,000 |
| Mar 5, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | - | 0.69% | 26,300 |
| Mar 4, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | - | -2.04% | 12,300 |
| Mar 3, 2025 | 1.60 | 1.60 | 1.47 | 1.47 | - | -5.77% | 13,200 |
| Feb 28, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | - | -1.89% | 1,500 |
| Feb 27, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | - | -5.92% | 11,800 |
| Feb 26, 2025 | 1.64 | 1.69 | 1.62 | 1.69 | - | 4.97% | 36,100 |
| Feb 25, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | - | -5.29% | 24,400 |
| Feb 24, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | - | -2.30% | 28,100 |
| Feb 21, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | -0.57% | 18,600 |
| Feb 20, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | - | -0.57% | 18,100 |
| Feb 19, 2025 | 1.94 | 1.94 | 1.75 | 1.76 | - | -4.86% | 11,700 |
| Feb 18, 2025 | 1.95 | 1.97 | 1.85 | 1.85 | - | -6.09% | 39,100 |
| Feb 14, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | - | 1.03% | 1,900 |
| Feb 13, 2025 | 1.94 | 1.98 | 1.92 | 1.95 | - | - | 8,100 |
| Feb 12, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | - | -9.30% | 60,900 |
| Feb 11, 2025 | 2.04 | 2.35 | 2.04 | 2.15 | - | 6.97% | 22,200 |
| Feb 10, 2025 | 2.04 | 2.04 | 1.95 | 2.01 | - | -1.47% | 19,800 |
| Feb 7, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | - | -0.49% | 19,500 |
| Feb 6, 2025 | 2.04 | 2.05 | 2.03 | 2.05 | - | 2.50% | 34,400 |
| Feb 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.52% | 200 |
| Feb 4, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | - | -3.43% | 8,000 |
| Feb 3, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | - | - | 8,700 |
| Jan 31, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | - | 0.99% | 25,400 |
| Jan 30, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | - | 1.00% | 5,600 |
| Jan 29, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | - | 0.50% | 1,600 |
| Jan 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.53% | 6,800 |
| Jan 27, 2025 | 2.00 | 2.02 | 1.96 | 1.96 | - | -2.00% | 34,300 |
| Jan 24, 2025 | 1.93 | 2.10 | 1.93 | 2.00 | - | 11.73% | 44,700 |
| Jan 23, 2025 | 1.66 | 1.80 | 1.64 | 1.79 | - | 8.48% | 78,500 |
| Jan 22, 2025 | 1.65 | 1.75 | 1.65 | 1.65 | - | 1.23% | 6,100 |
| Jan 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 4.49% | 400 |
| Jan 20, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | - | -5.45% | 2,100 |