Palisades Goldcorp Ltd. (TSXV:PALI)
Canada · Delayed Price · Currency is CAD 4.120
-0.150 (-3.51%)
Oct 30, 2026, 3:59 PM EDT
Palisades Goldcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.18 | 4.24 | 4.07 | 4.12 | 4.12 | -3.51% | 32,512 |
| Oct 29, 2026 | 4.26 | 4.27 | 4.10 | 4.27 | 4.27 | 0.71% | 28,318 |
| Oct 28, 2026 | 4.24 | 4.25 | 4.17 | 4.24 | 4.24 | 2.66% | 3,441 |
| Oct 27, 2026 | 4.21 | 4.35 | 4.10 | 4.13 | 4.13 | -0.72% | 14,722 |
| Oct 26, 2026 | 4.26 | 4.27 | 4.10 | 4.16 | 4.16 | -2.35% | 8,234 |
| Oct 23, 2026 | 4.20 | 4.30 | 4.18 | 4.26 | 4.26 | 0.71% | 19,876 |
| Oct 22, 2026 | 4.42 | 4.51 | 4.20 | 4.23 | 4.23 | -4.73% | 19,086 |
| Oct 21, 2026 | 4.51 | 4.51 | 4.43 | 4.44 | 4.44 | -2.42% | 5,277 |
| Oct 20, 2026 | 4.57 | 4.57 | 4.41 | 4.55 | 4.55 | 2.94% | 5,767 |
| Oct 19, 2026 | 4.59 | 4.59 | 4.40 | 4.42 | 4.42 | -1.78% | 32,299 |
| Oct 16, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.02% | 16,042 |
| Oct 15, 2026 | 4.78 | 4.79 | 4.56 | 4.64 | 4.64 | 2.65% | 1,337 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.52 | 4.52 | 4.52 | -8.50% | 59,844 |
| Oct 13, 2026 | 4.95 | 5.19 | 4.92 | 4.94 | 4.94 | -0.20% | 9,630 |
| Oct 9, 2026 | 4.98 | 5.01 | 4.94 | 4.95 | 4.95 | 1.43% | 6,504 |
| Oct 8, 2026 | 4.98 | 4.98 | 4.80 | 4.88 | 4.88 | 0.62% | 17,707 |
| Oct 7, 2026 | 5.10 | 5.10 | 4.82 | 4.85 | 4.85 | -3.96% | 12,356 |
| Oct 6, 2026 | 4.95 | 5.09 | 4.95 | 5.05 | 5.05 | 4.34% | 4,058 |
| Oct 5, 2026 | 4.99 | 5.25 | 4.84 | 4.84 | 4.84 | -2.22% | 25,290 |
| Oct 2, 2026 | 4.90 | 5.30 | 4.90 | 4.95 | 4.95 | -0.40% | 11,711 |
| Oct 1, 2026 | 5.24 | 5.26 | 4.86 | 4.97 | 4.97 | -4.97% | 15,031 |
| Sep 30, 2026 | 5.20 | 5.23 | 5.19 | 5.23 | 5.23 | -1.32% | 4,502 |
| Sep 29, 2026 | 5.18 | 5.40 | 5.17 | 5.30 | 5.30 | 0.95% | 9,131 |
| Sep 28, 2026 | 5.55 | 5.59 | 5.13 | 5.25 | 5.25 | -6.25% | 39,386 |
| Sep 25, 2026 | 5.50 | 5.70 | 5.34 | 5.60 | 5.60 | 4.09% | 33,194 |
| Sep 24, 2026 | 5.44 | 5.45 | 5.29 | 5.38 | 5.38 | -2.18% | 2,589 |
| Sep 23, 2026 | 5.58 | 5.58 | 5.31 | 5.50 | 5.50 | -2.48% | 11,467 |
| Sep 22, 2026 | 5.60 | 5.65 | 5.40 | 5.64 | 5.64 | 0.71% | 19,525 |
| 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 |