Canada markets open in 2 hours 45 minutes

Palamina Corp. (PA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0100 (+10.00%)
At close: 01:02PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.10000.11000.10000.11000.110025,500
Aug 04, 20220.11000.11000.10000.10000.100047,000
Aug 03, 20220.11000.11000.11000.11000.11005,000
Aug 02, 20220.11000.11000.11000.11000.110014,600
Jul 29, 20220.11000.11000.11000.11000.1100-
Jul 28, 20220.11000.11000.11000.11000.1100-
Jul 27, 20220.11000.11000.11000.11000.1100-
Jul 26, 20220.11000.11000.11000.11000.110015,000
Jul 25, 20220.11000.11000.11000.11000.11003,050
Jul 22, 20220.11000.11000.11000.11000.1100500
Jul 21, 20220.11000.11000.11000.11000.1100-
Jul 20, 20220.11000.11000.11000.11000.11003,000
Jul 19, 20220.11000.11000.11000.11000.11008,500
Jul 18, 20220.12000.12000.12000.12000.1200-
Jul 15, 20220.12000.12000.12000.12000.1200-
Jul 14, 20220.12000.12000.12000.12000.1200-
Jul 13, 20220.12000.12000.12000.12000.1200-
Jul 12, 20220.12000.12000.12000.12000.1200-
Jul 11, 20220.11000.12000.11000.12000.120059,000
Jul 08, 20220.11000.11000.11000.11000.110042,000
Jul 07, 20220.11000.11000.11000.11000.110034,000
Jul 06, 20220.11000.11000.11000.11000.11006,500
Jul 05, 20220.11000.11000.11000.11000.110053,000
Jul 04, 20220.11500.11500.11500.11500.1150-
Jun 30, 20220.11500.11500.11500.11500.11505,000
Jun 29, 20220.13000.13000.12000.12000.120025,000
Jun 28, 20220.13000.13000.13000.13000.1300-
Jun 27, 20220.13000.13000.13000.13000.1300-
Jun 24, 20220.13000.13000.13000.13000.130025,000
Jun 23, 20220.15000.15000.13000.13000.130020,000
Jun 22, 20220.14000.15000.13000.15000.150067,115
Jun 21, 20220.14000.14000.14000.14000.1400-
Jun 20, 20220.14000.14000.14000.14000.140020,000
Jun 17, 20220.15000.15000.14000.14000.140010,550
Jun 16, 20220.15000.15000.15000.15000.15006,500
Jun 15, 20220.16000.16000.16000.16000.16002,000
Jun 14, 20220.16000.16000.16000.16000.1600-
Jun 13, 20220.16000.16000.16000.16000.1600-
Jun 10, 20220.16000.16000.16000.16000.1600-
Jun 09, 20220.15000.16000.15000.16000.16005,589
Jun 08, 20220.16000.16000.16000.16000.1600-
Jun 07, 20220.16000.16000.16000.16000.160019,040
Jun 06, 20220.15000.16000.15000.16000.16009,500
Jun 03, 20220.14000.14000.14000.14000.1400-
Jun 02, 20220.14000.14000.14000.14000.1400-
Jun 01, 20220.14000.14000.14000.14000.1400-
May 31, 20220.15000.15000.14000.14000.140020,000
May 30, 20220.15000.15000.15000.15000.1500-
May 27, 20220.15000.15000.15000.15000.1500500
May 26, 20220.14500.14500.14500.14500.1450-
May 25, 20220.14500.14500.14500.14500.1450-
May 24, 20220.14500.14500.14500.14500.145014,150
May 20, 20220.15500.15500.15500.15500.1550-
May 19, 20220.13000.15500.13000.15500.155039,000
May 18, 20220.14000.14000.14000.14000.1400-
May 17, 20220.14000.14000.14000.14000.140017,500
May 16, 20220.13000.14000.13000.14000.140021,504
May 13, 20220.12500.12500.12500.12500.125048,100
May 12, 20220.12500.12500.12500.12500.125070,000
May 11, 20220.12500.12500.12500.12500.1250128,000
May 10, 20220.13000.13500.13000.13500.135012,500
May 09, 20220.14500.14500.13000.13000.130087,676
May 06, 20220.15000.15000.15000.15000.150013,500
May 05, 20220.15000.15000.15000.15000.1500-
May 04, 20220.15000.15000.15000.15000.15003,000
May 03, 20220.15000.15000.14500.14500.145014,525
May 02, 20220.15500.15500.14500.15000.150014,300
Apr 29, 20220.15000.15000.15000.15000.150021,200
Apr 28, 20220.16000.16000.15500.15500.155035,626
Apr 27, 20220.16500.16500.16500.16500.165020,001
Apr 26, 20220.16500.16500.16500.16500.1650-
Apr 25, 20220.16500.16500.16500.16500.165014,045
Apr 22, 20220.17000.17000.16500.16500.165012,724
Apr 21, 20220.17000.17000.17000.17000.17004,200
Apr 20, 20220.17000.17000.17000.17000.170021,000
Apr 19, 20220.16500.16500.16500.16500.165017,000
Apr 18, 20220.16000.16000.16000.16000.1600-
Apr 14, 20220.16000.16000.16000.16000.1600-
Apr 13, 20220.16000.16000.16000.16000.16002,450
Apr 12, 20220.17000.17000.16000.16000.160026,500
Apr 11, 20220.16500.16500.16500.16500.16507,251
Apr 08, 20220.16500.16500.16500.16500.165013,500
Apr 07, 20220.17000.17000.16500.16500.165014,000
Apr 06, 20220.17000.17000.17000.17000.17008,000
Apr 05, 20220.17000.17000.17000.17000.17003,500
Apr 04, 20220.17500.17500.17500.17500.175019,300
Apr 01, 20220.17500.17500.17500.17500.17507,400
Mar 31, 20220.17500.17500.17000.17000.170015,030
Mar 30, 20220.16500.18000.16500.18000.180041,800
Mar 29, 20220.16000.16500.16000.16000.160047,581
Mar 28, 20220.15500.15500.15500.15500.15502,535
Mar 25, 20220.16500.16500.15000.15500.155090,012
Mar 24, 20220.15500.16000.15000.16000.160086,552
Mar 23, 20220.16000.16000.15500.15500.155043,500
Mar 22, 20220.16000.16000.16000.16000.16001,000
Mar 21, 20220.15500.15500.15500.15500.1550-
Mar 18, 20220.15000.15500.15000.15500.155055,000
Mar 17, 20220.15000.15000.15000.15000.150063,501
Mar 16, 20220.15500.15500.15500.15500.155015,225
Mar 15, 20220.16000.16000.16000.16000.160010,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...