Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 4.390
0.00 (0.00%)
Aug 12, 2026, 9:30 AM EST
Palisades Goldcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.28 | 4.39 | 4.07 | 4.39 | 4.39 | 4.52% | 49,434 |
| Aug 10, 2026 | 4.05 | 4.28 | 4.05 | 4.20 | 4.20 | 3.70% | 54,118 |
| Aug 7, 2026 | 4.15 | 4.38 | 3.93 | 4.05 | 4.05 | -0.74% | 94,157 |
| Aug 6, 2026 | 3.97 | 4.08 | 3.84 | 4.08 | 4.08 | 7.37% | 28,437 |
| Aug 5, 2026 | 3.55 | 3.93 | 3.53 | 3.80 | 3.80 | 12.43% | 43,869 |
| Aug 4, 2026 | 3.30 | 3.49 | 3.30 | 3.38 | 3.38 | 3.05% | 38,239 |
| Jul 31, 2026 | 3.35 | 3.35 | 3.19 | 3.28 | 3.28 | -3.53% | 10,563 |
| Jul 30, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | 1.49% | 17,260 |
| Jul 29, 2026 | 3.45 | 3.45 | 3.25 | 3.35 | 3.35 | -4.01% | 28,672 |
| Jul 28, 2026 | 3.45 | 3.49 | 3.20 | 3.49 | 3.49 | 1.16% | 56,536 |
| Jul 27, 2026 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 6.15% | 78,179 |
| Jul 24, 2026 | 3.18 | 3.25 | 3.10 | 3.25 | 3.25 | 3.17% | 43,580 |
| Jul 23, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 24,115 |
| Jul 22, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 2.24% | 46,995 |
| Jul 21, 2026 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | 1.29% | 48,571 |
| Jul 20, 2026 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | 3.00% | 41,323 |
| Jul 17, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | - | 52,647 |
| Jul 16, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -1.64% | 17,357 |
| Jul 15, 2026 | 3.09 | 3.11 | 3.00 | 3.05 | 3.05 | 1.67% | 70,750 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 50,693 |
| Jul 13, 2026 | 3.10 | 3.15 | 3.06 | 3.06 | 3.06 | -0.33% | 125,259 |
| Jul 10, 2026 | 3.01 | 3.09 | 3.01 | 3.07 | 3.07 | 1.99% | 20,552 |
| Jul 9, 2026 | 3.02 | 3.10 | 3.01 | 3.01 | 3.01 | 0.33% | 23,771 |
| Jul 8, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 3,902 |
| Jul 7, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.94% | 21,422 |
| Jul 6, 2026 | 2.84 | 3.10 | 2.75 | 3.10 | 3.10 | 6.90% | 107,423 |
| Jul 3, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | - | 4,414 |
| Jul 2, 2026 | 2.73 | 2.96 | 2.69 | 2.90 | 2.90 | 8.21% | 40,522 |
| Jun 30, 2026 | 2.60 | 2.72 | 2.55 | 2.68 | 2.68 | 2.29% | 8,142 |
| Jun 29, 2026 | 2.71 | 2.71 | 2.60 | 2.62 | 2.62 | -2.96% | 7,961 |
| Jun 26, 2026 | 2.67 | 2.70 | 2.60 | 2.70 | 2.70 | 2.66% | 20,137 |
| Jun 25, 2026 | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | 0.77% | 8,625 |
| Jun 24, 2026 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | -1.88% | 3,000 |
| Jun 23, 2026 | 2.77 | 2.77 | 2.65 | 2.66 | 2.66 | -3.97% | 8,471 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -2.46% | 13,910 |
| Jun 19, 2026 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | -0.35% | 6,507 |
| Jun 18, 2026 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | -1.72% | 11,115 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 6,005 |
| Jun 16, 2026 | 2.92 | 3.05 | 2.82 | 2.98 | 2.98 | 1.71% | 21,025 |
| Jun 15, 2026 | 2.93 | 3.00 | 2.92 | 2.93 | 2.93 | 0.69% | 14,688 |
| Jun 12, 2026 | 2.95 | 3.00 | 2.75 | 2.91 | 2.91 | -3.00% | 12,813 |
| Jun 11, 2026 | 2.62 | 3.00 | 2.61 | 3.00 | 3.00 | 13.64% | 14,103 |
| Jun 10, 2026 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -4.35% | 4,675 |
| Jun 9, 2026 | 2.92 | 2.96 | 2.72 | 2.76 | 2.76 | -3.83% | 12,546 |
| Jun 8, 2026 | 2.97 | 2.98 | 2.85 | 2.87 | 2.87 | -1.71% | 6,960 |
| Jun 5, 2026 | 3.03 | 3.04 | 2.91 | 2.92 | 2.92 | -5.81% | 39,783 |
| Jun 4, 2026 | 3.07 | 3.12 | 2.98 | 3.10 | 3.10 | 0.98% | 27,150 |
| Jun 3, 2026 | 3.24 | 3.24 | 3.03 | 3.07 | 3.07 | -5.54% | 15,350 |
| Jun 2, 2026 | 3.04 | 3.25 | 3.04 | 3.25 | 3.25 | 4.17% | 43,135 |
| Jun 1, 2026 | 3.25 | 3.25 | 3.10 | 3.12 | 3.12 | -4.00% | 12,579 |