Palisades Goldcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	3.25	3.25	3.20	3.25	3.25	0.31%	85,799
May 28, 2026	3.20	3.24	3.19	3.24	3.24	0.62%	59,523
May 27, 2026	3.13	3.22	3.10	3.22	3.22	0.63%	169,647
May 26, 2026	3.11	3.20	3.01	3.20	3.20	2.24%	106,223
May 25, 2026	3.12	3.13	3.12	3.13	3.13	0.64%	57,342
May 22, 2026	3.17	3.17	3.11	3.11	3.11	-1.27%	55,145
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