Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 5.60
+0.45 (8.74%)
Sep 21, 2026, 3:59 PM EST
Palisades Goldcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.19 | 5.60 | 5.19 | 5.60 | 5.60 | 8.74% | 30,226 |
| Sep 18, 2026 | 5.29 | 5.30 | 4.97 | 5.15 | 5.15 | -0.58% | 23,137 |
| Sep 17, 2026 | 4.64 | 5.30 | 4.64 | 5.18 | 5.18 | 10.92% | 46,712 |
| Sep 16, 2026 | 4.81 | 4.91 | 4.50 | 4.67 | 4.67 | -3.71% | 42,205 |
| Sep 15, 2026 | 5.22 | 5.28 | 4.80 | 4.85 | 4.85 | -6.19% | 29,043 |
| Sep 14, 2026 | 5.20 | 5.24 | 5.00 | 5.17 | 5.17 | 0.39% | 11,146 |
| Sep 11, 2026 | 5.37 | 5.37 | 5.11 | 5.15 | 5.15 | -2.65% | 8,443 |
| Sep 10, 2026 | 5.03 | 5.33 | 4.99 | 5.29 | 5.29 | 2.12% | 47,749 |
| Sep 9, 2026 | 5.48 | 5.60 | 5.10 | 5.18 | 5.18 | -5.82% | 45,727 |
| Sep 8, 2026 | 5.73 | 5.90 | 5.21 | 5.50 | 5.50 | 1.10% | 52,956 |
| Sep 4, 2026 | 5.68 | 5.90 | 5.35 | 5.44 | 5.44 | -4.56% | 61,602 |
| Sep 3, 2026 | 5.35 | 5.98 | 5.35 | 5.70 | 5.70 | 8.57% | 89,325 |
| Sep 2, 2026 | 5.01 | 5.25 | 4.91 | 5.25 | 5.25 | 4.79% | 36,370 |
| 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 |