Palisades Goldcorp Ltd. (TSXV:PALI)
Canada
· Delayed Price · Currency is CAD 1.450
-0.010 (-0.68%)
Aug 15, 2025, 4:00 PM EDT
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | - | -0.68% | 18,600 |
| Aug 14, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | - | - | 12,500 |
| Aug 13, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | - | 1.39% | 126,500 |
| Aug 12, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | - | -0.69% | 14,000 |
| Aug 11, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | - | 0.69% | 7,800 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | - | -2.70% | 7,300 |
| Aug 7, 2025 | 1.45 | 1.54 | 1.45 | 1.48 | - | 2.07% | 19,900 |
| Aug 6, 2025 | 1.35 | 1.45 | 1.30 | 1.45 | - | 7.41% | 89,400 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | - | -1.46% | 29,400 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | - | -0.72% | 17,100 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | - | -6.12% | 47,400 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | - | -5.16% | 38,000 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | - | -0.64% | 5,900 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.55 | 1.56 | - | -4.29% | 48,000 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | - | -0.61% | 24,100 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.61 | 1.64 | - | - | 55,600 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.56 | 1.64 | - | 10.07% | 131,400 |
| Jul 22, 2025 | 1.37 | 1.50 | 1.36 | 1.49 | - | 18.25% | 145,900 |
| Jul 21, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | - | 3.28% | 11,800 |
| Jul 18, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | - | -2.40% | 13,400 |
| Jul 17, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | - | 2.46% | 24,600 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | - | 1.67% | 4,300 |
| Jul 15, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | - | -3.23% | 9,500 |
| Jul 14, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | - | 5.98% | 33,500 |
| Jul 11, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | - | 0.86% | 46,300 |
| Jul 10, 2025 | 1.11 | 1.16 | 1.10 | 1.16 | - | 3.57% | 18,000 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | - | -0.88% | 7,300 |
| Jul 8, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | - | 0.89% | 25,600 |
| Jul 7, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | - | 0.90% | 17,300 |
| Jul 4, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 1,500 |
| Jul 3, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | - | 0.92% | 17,200 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | - | -4.39% | 87,300 |
| Jun 30, 2025 | 1.03 | 1.16 | 1.00 | 1.14 | - | 14.00% | 85,700 |
| Jun 27, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | - | -1.96% | 13,600 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | - | -3.77% | 46,300 |
| Jun 25, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | - | 1.92% | 18,100 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -3.70% | 11,900 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | - | -1.82% | 16,100 |
| Jun 20, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | - | 5.77% | 26,800 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 1,700 |
| Jun 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | - | 6,800 |
| Jun 17, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | - | - | 42,400 |
| Jun 16, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | - | -5.41% | 31,500 |
| Jun 13, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | - | 3.74% | 15,300 |
| Jun 12, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | - | 0.94% | 16,100 |
| Jun 11, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | 0.95% | 11,000 |
| Jun 10, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | - | - | 32,600 |
| Jun 9, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | - | 1.94% | 34,900 |
| Jun 6, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | - | 0.98% | 59,800 |
| Jun 5, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | - | 2.00% | 39,700 |