Palisades Goldcorp Ltd. (TSXV:PALI)
Canada
· Delayed Price · Currency is CAD 0.9600
+0.0400 (4.35%)
May 9, 2025, 4:00 PM EDT
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | - | -1.04% | 18,507 |
| May 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 4.35% | 12,800 |
| May 8, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | - | 1.10% | 32,700 |
| May 7, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | - | -1.09% | 14,300 |
| May 6, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | - | 5.75% | 13,000 |
| May 5, 2025 | 0.89 | 0.91 | 0.87 | 0.87 | - | -3.33% | 39,300 |
| May 2, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | - | -2.17% | 7,000 |
| May 1, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | -3.16% | 6,000 |
| Apr 30, 2025 | 0.93 | 1.04 | 0.93 | 0.95 | - | 4.40% | 50,100 |
| Apr 29, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | - | 4,000 |
| Apr 28, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | - | - | 28,600 |
| Apr 25, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | - | -3.19% | 32,600 |
| Apr 24, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | - | 1.08% | 5,500 |
| Apr 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | - | -1.06% | 53,100 |
| Apr 22, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | - | -1.05% | 75,400 |
| Apr 21, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | - | 15,800 |
| Apr 17, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | - | -3.06% | 19,000 |
| Apr 16, 2025 | 0.90 | 1.00 | 0.89 | 0.98 | - | 12.64% | 94,900 |
| Apr 15, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | - | -3.33% | 41,700 |
| Apr 14, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | - | -2.17% | 61,200 |
| Apr 11, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | - | 1.10% | 102,600 |
| Apr 10, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | - | 1.11% | 26,100 |
| Apr 9, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | - | 2.27% | 44,200 |
| Apr 8, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | - | 2.33% | 15,600 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | - | -6.52% | 24,500 |
| Apr 4, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | - | -5.15% | 69,500 |
| Apr 3, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | - | -3.00% | 55,900 |
| Apr 2, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | - | - | 91,000 |
| Apr 1, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | - | -1.96% | 73,000 |
| Mar 31, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | - | -1.92% | 37,200 |
| Mar 28, 2025 | 1.02 | 1.13 | 1.02 | 1.04 | - | 1.96% | 145,900 |
| Mar 27, 2025 | 1.00 | 1.07 | 0.96 | 1.02 | - | 4.08% | 165,800 |
| Mar 26, 2025 | 1.09 | 1.09 | 0.98 | 0.98 | - | -12.50% | 129,700 |
| Mar 25, 2025 | 1.21 | 1.24 | 1.00 | 1.12 | - | -22.76% | 282,600 |
| Mar 24, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | - | -3.33% | 67,500 |
| Mar 21, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | - | - | 33,800 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | - | -2.60% | 43,400 |
| Mar 19, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | - | 0.65% | 27,000 |
| Mar 18, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | - | 2.00% | 41,400 |
| Mar 17, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | - | -0.66% | 26,000 |
| Mar 14, 2025 | 1.49 | 1.55 | 1.45 | 1.51 | - | 0.67% | 58,500 |
| Mar 13, 2025 | 1.45 | 1.50 | 1.39 | 1.50 | - | 6.38% | 94,600 |
| Mar 12, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | - | 0.71% | 17,100 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | - | -1.41% | 39,700 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | - | -2.07% | 24,500 |
| Mar 7, 2025 | 1.46 | 1.47 | 1.37 | 1.45 | - | - | 16,100 |
| Mar 6, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | - | - | 9,000 |
| Mar 5, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | - | 0.69% | 26,300 |
| Mar 4, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | - | -2.04% | 12,300 |
| Mar 3, 2025 | 1.60 | 1.60 | 1.47 | 1.47 | - | -5.77% | 13,200 |