Canada markets closed

Palamina Corp. (PA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 12:54PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.09000.09000.09000.09000.090025,100
Dec 06, 20220.09000.09000.09000.09000.09003,000
Dec 05, 20220.09000.09000.09000.09000.0900-
Dec 02, 20220.10000.10000.09000.09000.090041,000
Dec 01, 20220.10500.10500.10500.10500.1050-
Nov 30, 20220.10500.10500.10500.10500.1050-
Nov 29, 20220.10500.10500.10500.10500.1050-
Nov 28, 20220.10500.10500.10500.10500.1050-
Nov 25, 20220.10500.10500.10500.10500.105024,000
Nov 24, 20220.10000.10000.10000.10000.1000-
Nov 23, 20220.10000.10000.10000.10000.10002,270
Nov 22, 20220.10000.10000.10000.10000.1000-
Nov 21, 20220.09500.10000.09500.10000.100031,000
Nov 18, 20220.10000.10000.10000.10000.10007,800
Nov 17, 20220.10000.10000.10000.10000.1000-
Nov 16, 20220.10000.10000.10000.10000.10003,000
Nov 15, 20220.10500.10500.10500.10500.105011,000
Nov 14, 20220.11000.11000.09500.09500.095051,837
Nov 11, 20220.11000.11500.10500.10500.105093,316
Nov 10, 20220.08500.11500.08500.11500.115080,200
Nov 09, 20220.08500.08500.08000.08000.080023,000
Nov 08, 20220.08000.09000.08000.08500.085046,000
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.080020,000
Nov 03, 20220.07500.07500.07500.07500.0750-
Nov 02, 20220.07500.07500.07500.07500.0750-
Nov 01, 20220.07500.07500.07500.07500.0750-
Oct 31, 20220.07500.07500.07500.07500.0750-
Oct 28, 20220.07500.07500.07500.07500.07502,500
Oct 27, 20220.07500.07500.07500.07500.07503,000
Oct 26, 20220.07500.07500.07500.07500.0750-
Oct 25, 20220.07500.07500.07500.07500.0750-
Oct 24, 20220.07500.07500.07500.07500.07506,000
Oct 21, 20220.07500.07500.07000.07500.075073,000
Oct 20, 20220.07500.07500.07500.07500.0750-
Oct 19, 20220.08000.08000.07500.07500.07505,337
Oct 18, 20220.08000.08000.08000.08000.080010,000
Oct 17, 20220.07000.07000.07000.07000.070021,000
Oct 14, 20220.07000.07000.07000.07000.0700-
Oct 13, 20220.08500.08500.07000.07000.070023,270
Oct 12, 20220.07500.07500.07500.07500.075021,700
Oct 11, 20220.07000.07500.07000.07500.075036,000
Oct 07, 20220.07500.07500.07000.07000.0700104,050
Oct 06, 20220.08000.08000.08000.08000.0800-
Oct 05, 20220.08000.08000.08000.08000.08003,000
Oct 04, 20220.07500.07500.07500.07500.075070,970
Oct 03, 20220.06500.07000.06500.07000.0700101,000
Sept 30, 20220.06000.06000.06000.06000.060088,000
Sept 29, 20220.06500.06500.06500.06500.065035,000
Sept 28, 20220.06500.06500.06500.06500.065050,000
Sept 27, 20220.06500.06500.06500.06500.065029,000
Sept 26, 20220.06500.07000.06500.06500.0650265,000
Sept 23, 20220.07000.07000.06500.06500.0650253,000
Sept 22, 20220.07500.07500.07000.07000.0700295,200
Sept 21, 20220.08000.08000.07500.08000.0800173,000
Sept 20, 20220.08000.09000.08000.08000.0800483,000
Sept 19, 20220.07000.08000.07000.08000.0800246,000
Sept 16, 20220.07500.08000.07000.07000.0700149,885
Sept 15, 20220.08000.08500.08000.08500.085038,025
Sept 14, 20220.08500.08500.08500.08500.085024,000
Sept 13, 20220.08500.08500.08500.08500.085034,035
Sept 12, 20220.08500.08500.08500.08500.085083,100
Sept 09, 20220.08000.08000.08000.08000.0800101,000
Sept 08, 20220.09500.09500.08500.08500.0850117,500
Sept 07, 20220.10000.10000.10000.10000.1000-
Sept 06, 20220.10000.10000.10000.10000.100025,000
Sept 02, 20220.09500.09500.09500.09500.095015,100
Sept 01, 20220.09500.09500.09500.09500.09505,000
Aug 31, 20220.09500.09500.09500.09500.095010,000
Aug 30, 20220.09000.09500.09000.09500.095071,200
Aug 29, 20220.09000.09000.09000.09000.090038,470
Aug 26, 20220.09000.09000.09000.09000.090062,000
Aug 25, 20220.09500.09500.09500.09500.0950-
Aug 24, 20220.09000.09500.09000.09500.0950102,000
Aug 23, 20220.09000.09000.09000.09000.0900-
Aug 22, 20220.09000.09000.09000.09000.090076,000
Aug 19, 20220.10000.10000.10000.10000.100028,500
Aug 18, 20220.10000.10000.10000.10000.100040,512
Aug 17, 20220.11000.11000.11000.11000.110027,500
Aug 16, 20220.11000.11000.11000.11000.11002,500
Aug 15, 20220.11000.11000.11000.11000.1100-
Aug 12, 20220.11000.11000.11000.11000.110025,000
Aug 11, 20220.11000.11000.11000.11000.110016,057
Aug 10, 20220.11000.11000.11000.11000.110055,020
Aug 09, 20220.10000.11000.10000.11000.1100119,000
Aug 08, 20220.09000.11000.09000.11000.1100131,650
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...