Canada markets closed

Palamina Corp. (PA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20240.18000.18000.18000.18000.180020,005
Jul 22, 20240.17000.17000.17000.17000.17008,000
Jul 19, 20240.16000.16000.16000.16000.16008,000
Jul 18, 20240.17000.17000.17000.17000.17005,000
Jul 17, 20240.16000.16000.16000.16000.1600-
Jul 16, 20240.16000.16000.16000.16000.16007,500
Jul 15, 20240.15000.15000.15000.15000.1500-
Jul 12, 20240.15000.15000.15000.15000.150040,500
Jul 11, 20240.15000.15000.15000.15000.150012,000
Jul 10, 20240.15000.15000.14500.15000.150055,000
Jul 09, 20240.15000.15000.15000.15000.1500-
Jul 08, 20240.15000.15000.15000.15000.150014,500
Jul 05, 20240.15000.15000.15000.15000.15008,560
Jul 04, 20240.15500.15500.15500.15500.155010,600
Jul 03, 20240.15500.15500.15500.15500.15502,000
Jul 02, 20240.14500.14500.14500.14500.145015,500
Jun 28, 20240.15000.15000.14000.14000.140025,500
Jun 27, 20240.15500.15500.15500.15500.15507,000
Jun 26, 20240.16000.16000.16000.16000.1600-
Jun 25, 20240.16000.16000.16000.16000.16004,000
Jun 24, 20240.16500.16500.16500.16500.16507,000
Jun 21, 20240.15000.19000.15000.16000.1600478,000
Jun 20, 20240.15000.15000.15000.15000.1500100,000
Jun 19, 20240.15000.15000.15000.15000.150027,000
Jun 18, 20240.15000.15000.15000.15000.1500-
Jun 17, 20240.16000.16000.15000.15000.150013,000
Jun 14, 20240.15500.15500.15500.15500.1550-
Jun 13, 20240.16000.16000.15500.15500.155036,250
Jun 12, 20240.17000.17000.17000.17000.17005,000
Jun 11, 20240.16000.16000.16000.16000.1600-
Jun 10, 20240.16500.16500.16000.16000.160037,500
Jun 07, 20240.17000.17000.17000.17000.17002,000
Jun 06, 20240.17000.17000.17000.17000.170021,000
Jun 05, 20240.17000.17000.17000.17000.1700-
Jun 04, 20240.18000.19000.17000.17000.170022,100
Jun 03, 20240.19500.19500.19000.19000.190014,000
May 31, 20240.19500.19500.19500.19500.19508,000
May 30, 20240.16000.19500.16000.19500.195064,000
May 29, 20240.16000.16000.16000.16000.1600-
May 28, 20240.16000.16000.16000.16000.160014,000
May 27, 20240.15500.16000.15500.16000.160011,000
May 24, 20240.15000.15000.14000.15000.150057,000
May 23, 20240.15500.15500.14500.14500.145014,000
May 22, 20240.15500.16000.15500.16000.160027,725
May 21, 20240.15000.16000.15000.15500.155033,000
May 17, 20240.14000.14000.14000.14000.140079,000
May 16, 20240.14000.14000.14000.14000.140015,500
May 15, 20240.14000.14000.14000.14000.140070,500
May 14, 20240.12500.14000.12500.14000.140054,500
May 13, 20240.14000.14000.13000.13000.130046,000
May 10, 20240.14000.14000.14000.14000.14007,500
May 09, 20240.13000.13000.13000.13000.1300-
May 08, 20240.14000.14000.13000.13000.130035,000
May 07, 20240.14000.14000.13000.13000.130020,000
May 06, 20240.14000.16000.12500.12500.1250233,655
May 03, 20240.16500.16500.14000.14000.140075,000
May 02, 20240.17000.17000.17000.17000.1700-
May 01, 20240.17000.17000.17000.17000.170010,000
Apr 30, 20240.17000.17000.17000.17000.170020,000
Apr 29, 20240.13000.20000.13000.18000.1800296,550
Apr 26, 20240.12500.12500.12500.12500.125018,000
Apr 25, 20240.12500.12500.12500.12500.125016,000
Apr 24, 20240.12500.12500.12500.12500.1250-
Apr 23, 20240.12500.12500.12500.12500.1250-
Apr 22, 20240.12500.12500.12500.12500.125024,500
Apr 19, 20240.12500.12500.12500.12500.1250-
Apr 18, 20240.12000.12500.11000.12500.125049,000
Apr 17, 20240.14000.14000.13000.13000.1300107,000
Apr 16, 20240.14000.14000.14000.14000.1400-
Apr 15, 20240.14000.14000.14000.14000.14003,000
Apr 12, 20240.14000.14000.14000.14000.140014,007
Apr 11, 20240.14000.14000.14000.14000.1400-
Apr 10, 20240.14000.14000.14000.14000.14005,000
Apr 09, 20240.13000.14000.13000.14000.1400121,500
Apr 08, 20240.13500.13500.12500.13500.1350109,500
Apr 05, 20240.13500.13500.13500.13500.135010,000
Apr 04, 20240.13000.13000.13000.13000.1300-
Apr 03, 20240.13000.13000.13000.13000.1300500
Apr 02, 20240.12500.12500.12500.12500.125031,500
Apr 01, 20240.13000.13000.13000.13000.1300-
Mar 28, 20240.13000.13000.13000.13000.13002,665
Mar 27, 20240.13500.14000.13500.14000.140040,000
Mar 26, 20240.14000.14000.13000.13500.135033,010
Mar 25, 20240.13000.14000.13000.14000.140055,000
Mar 22, 20240.12000.12000.12000.12000.120015,500
Mar 21, 20240.12000.12000.12000.12000.1200-
Mar 20, 20240.12000.12000.12000.12000.1200-
Mar 19, 20240.12000.12000.12000.12000.120015,000
Mar 18, 20240.11000.11000.11000.11000.110010,270
Mar 15, 20240.10500.10500.10500.10500.1050-
Mar 14, 20240.10500.10500.10500.10500.1050-
Mar 13, 20240.10500.10500.10500.10500.105037,076
Mar 12, 20240.10500.10500.10500.10500.1050-
Mar 11, 20240.11000.11000.10500.10500.10507,500
Mar 08, 20240.11000.11000.11000.11000.110010,000
Mar 07, 20240.10500.10500.10500.10500.10505,500
Mar 06, 20240.11000.11000.11000.11000.1100-
Mar 05, 20240.09500.11000.09500.11000.110011,300
Mar 04, 20240.09500.10000.09500.10000.100019,557
Mar 01, 20240.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...