Palisades Goldcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	3.03	3.23	3.03	3.15	3.15	5.35%	49,172
May 20, 2026	2.87	3.05	2.87	2.99	2.99	1.36%	16,895
May 19, 2026	3.16	3.28	2.80	2.95	2.95	-3.28%	10,637
May 15, 2026	3.23	3.30	2.97	3.05	3.05	-5.28%	6,995
May 14, 2026	2.94	3.22	2.94	3.22	3.22	9.52%	7,980
May 13, 2026	2.99	2.99	2.89	2.94	2.94	1.38%	11,861
May 12, 2026	2.84	2.99	2.80	2.90	2.90	3.57%	18,096
May 11, 2026	2.50	2.80	2.50	2.80	2.80	9.80%	13,977
May 8, 2026	2.71	2.72	2.49	2.55	2.55	-5.56%	8,251
May 7, 2026	2.71	2.71	2.55	2.70	2.70	-0.74%	548
May 6, 2026	2.71	2.76	2.70	2.72	2.72	6.67%	4,936
May 5, 2026	2.55	2.55	2.55	2.55	2.55	-	1,600
May 4, 2026	2.62	2.69	2.53	2.55	2.55	-2.67%	16,646
Apr 30, 2026	2.62	2.62	2.62	2.62	2.62	-	901
Apr 29, 2026	2.63	2.63	2.62	2.62	2.62	-0.76%	5,020
Apr 28, 2026	2.68	2.68	2.64	2.64	2.64	-4.35%	3,701
Apr 27, 2026	2.68	2.76	2.68	2.76	2.76	3.37%	11,175
Apr 24, 2026	2.65	2.69	2.65	2.67	2.67	0.75%	8,177
Apr 23, 2026	2.69	2.69	2.65	2.65	2.65	-2.57%	4,643
Apr 22, 2026	2.70	2.72	2.69	2.72	2.72	3.03%	917
Apr 21, 2026	2.67	2.69	2.62	2.64	2.64	0.76%	19,909
Apr 20, 2026	2.58	2.65	2.58	2.62	2.62	0.77%	29,631
Apr 17, 2026	2.45	2.64	2.45	2.60	2.60	6.12%	30,764
Apr 16, 2026	2.51	2.51	2.41	2.45	2.45	-2.78%	16,400
Apr 15, 2026	2.46	2.52	2.46	2.52	2.52	2.02%	28,100
Apr 14, 2026	2.44	2.47	2.44	2.47	2.47	1.23%	4,839
Apr 13, 2026	2.59	2.60	2.42	2.44	2.44	0.41%	21,179
Apr 10, 2026	2.41	2.43	2.41	2.43	2.43	-1.62%	2,014
Apr 9, 2026	2.47	2.47	2.42	2.47	2.47	-	5,600
Apr 8, 2026	2.35	2.56	2.33	2.47	2.47	7.39%	12,512
Apr 7, 2026	2.32	2.36	2.30	2.30	2.30	-3.36%	42,154
Apr 6, 2026	2.39	2.44	2.37	2.38	2.38	-2.86%	6,406
Apr 2, 2026	2.45	2.45	2.40	2.45	2.45	-	9,670
Apr 1, 2026	2.30	2.49	2.30	2.45	2.45	0.82%	17,770
Mar 31, 2026	2.21	2.44	2.21	2.43	2.43	8.48%	15,750
Mar 30, 2026	2.25	2.27	2.23	2.24	2.24	-2.61%	8,502
Mar 27, 2026	2.30	2.31	2.30	2.30	2.30	-1.71%	1,106
Mar 26, 2026	2.34	2.34	2.34	2.34	2.34	-2.90%	402
Mar 25, 2026	2.40	2.49	2.33	2.41	2.41	0.42%	12,774
Mar 24, 2026	2.18	2.40	2.18	2.40	2.40	17.65%	6,335
Mar 23, 2026	2.17	2.35	2.04	2.04	2.04	-2.86%	15,945
Mar 20, 2026	2.13	2.25	2.07	2.10	2.10	-1.41%	93,478
Mar 19, 2026	2.49	2.49	1.84	2.13	2.13	-17.76%	327,797
Mar 18, 2026	2.67	2.67	2.59	2.59	2.59	-5.47%	16,628
Mar 17, 2026	2.70	2.77	2.61	2.74	2.74	0.37%	14,079
Mar 16, 2026	2.67	2.82	2.66	2.73	2.73	-3.87%	22,989
Mar 13, 2026	3.01	3.01	2.71	2.84	2.84	-7.79%	74,926
Mar 12, 2026	3.11	3.11	2.93	3.08	3.08	2.67%	6,768
Mar 11, 2026	3.11	3.11	2.98	3.00	3.00	-3.85%	6,102
Mar 10, 2026	2.92	3.16	2.92	3.12	3.12	4.35%	10,467