Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 5.01
+0.19 (3.94%)
At close: Sep 1, 2026
Palisades Goldcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.97 | 5.03 | 4.82 | 5.01 | 5.01 | 3.94% | 31,009 |
| Aug 31, 2026 | 5.18 | 5.18 | 4.82 | 4.82 | 4.82 | -6.41% | 50,918 |
| Aug 28, 2026 | 5.22 | 5.22 | 4.90 | 5.15 | 5.15 | -1.72% | 79,772 |
| Aug 27, 2026 | 5.01 | 5.44 | 5.01 | 5.24 | 5.24 | 2.95% | 80,281 |
| Aug 26, 2026 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | - | 12,924 |
| Aug 25, 2026 | 4.60 | 5.09 | 4.46 | 5.09 | 5.09 | 10.65% | 101,220 |
| Aug 24, 2026 | 4.44 | 4.60 | 4.35 | 4.60 | 4.60 | 3.84% | 61,116 |
| Aug 21, 2026 | 4.43 | 4.44 | 4.16 | 4.43 | 4.43 | 5.48% | 22,971 |
| Aug 20, 2026 | 4.37 | 4.47 | 4.16 | 4.20 | 4.20 | -0.71% | 45,218 |
| Aug 19, 2026 | 4.38 | 4.38 | 4.17 | 4.23 | 4.23 | 1.93% | 12,617 |
| Aug 18, 2026 | 4.43 | 4.43 | 4.15 | 4.15 | 4.15 | -5.90% | 19,084 |
| Aug 17, 2026 | 4.50 | 4.63 | 4.33 | 4.41 | 4.41 | -3.29% | 59,060 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.44 | 4.56 | 4.56 | 1.33% | 17,582 |
| Aug 13, 2026 | 4.70 | 4.71 | 4.34 | 4.50 | 4.50 | -3.85% | 25,746 |
| Aug 12, 2026 | 4.48 | 4.73 | 4.31 | 4.68 | 4.68 | 6.61% | 38,507 |
| 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 |