Palamina Corp. (PA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1650

-0.0050

(-2.94%)

At close: 02:27PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.1700	0.1750	0.1650	0.1650	0.1650	31,190
Jan. 20, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	109,500
Jan. 19, 2022	0.1750	0.1750	0.1700	0.1700	0.1700	73,800
Jan. 18, 2022	0.1850	0.1900	0.1650	0.1750	0.1750	149,000
Jan. 17, 2022	0.2400	0.2400	0.1800	0.1850	0.1850	291,646
Jan. 14, 2022	0.2400	0.2400	0.2200	0.2400	0.2400	27,217
Jan. 13, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	11,000
Jan. 12, 2022	0.2500	0.2550	0.2500	0.2500	0.2500	38,500
Jan. 11, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
Jan. 10, 2022	0.2800	0.2900	0.2600	0.2600	0.2600	82,300
Jan. 07, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Jan. 06, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	30,000
Jan. 05, 2022	0.2700	0.2850	0.2700	0.2850	0.2850	195,495
Jan. 04, 2022	0.2300	0.2700	0.2300	0.2600	0.2600	62,724
Dec. 31, 2021	0.2200	0.2300	0.2200	0.2300	0.2300	49,000
Dec. 30, 2021	0.2200	0.2200	0.2200	0.2200	0.2200	2,450
Dec. 29, 2021	0.2300	0.2300	0.2200	0.2200	0.2200	30,525
Dec. 24, 2021	0.2350	0.2350	0.2350	0.2350	0.2350	-
Dec. 23, 2021	0.2350	0.2350	0.2350	0.2350	0.2350	-
Dec. 22, 2021	0.2300	0.2350	0.2300	0.2350	0.2350	7,500
Dec. 21, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	3,000
Dec. 20, 2021	0.2300	0.2400	0.2300	0.2400	0.2400	23,500
Dec. 17, 2021	0.2100	0.2400	0.2100	0.2400	0.2400	37,000
Dec. 16, 2021	0.2150	0.2250	0.2150	0.2250	0.2250	5,000
Dec. 15, 2021	0.2200	0.2200	0.2150	0.2150	0.2150	27,000
Dec. 14, 2021	0.2100	0.2200	0.2100	0.2200	0.2200	90,000
Dec. 13, 2021	0.2400	0.2400	0.2300	0.2350	0.2350	66,000
Dec. 10, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	3,700
Dec. 09, 2021	0.2400	0.2450	0.2300	0.2400	0.2400	119,100
Dec. 08, 2021	0.2550	0.2550	0.2400	0.2400	0.2400	152,000
Dec. 07, 2021	0.2600	0.2600	0.2550	0.2550	0.2550	14,500
Dec. 06, 2021	0.2600	0.2600	0.2550	0.2600	0.2600	94,700
Dec. 03, 2021	0.2600	0.2800	0.2600	0.2700	0.2700	62,140
Dec. 02, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	211,765
Dec. 01, 2021	0.2900	0.2900	0.2850	0.2850	0.2850	40,000
Nov. 30, 2021	0.3000	0.3000	0.2800	0.2900	0.2900	59,000
Nov. 29, 2021	0.2850	0.3000	0.2850	0.2950	0.2950	161,500
Nov. 26, 2021	0.2850	0.2850	0.2750	0.2750	0.2750	103,000
Nov. 25, 2021	0.2900	0.2900	0.2850	0.2850	0.2850	208,300
Nov. 24, 2021	0.3000	0.3000	0.2900	0.2900	0.2900	32,500
Nov. 23, 2021	0.3000	0.3000	0.2850	0.3000	0.3000	441,000
Nov. 22, 2021	0.3000	0.3300	0.3000	0.3050	0.3050	617,520
Nov. 19, 2021	0.2800	0.2800	0.2500	0.2700	0.2700	105,500
Nov. 18, 2021	0.2700	0.2800	0.2700	0.2700	0.2700	21,500
Nov. 17, 2021	0.2900	0.2950	0.2700	0.2700	0.2700	87,000
Nov. 16, 2021	0.2950	0.2950	0.2900	0.2900	0.2900	27,500
Nov. 15, 2021	0.2800	0.2950	0.2800	0.2950	0.2950	50,500
Nov. 12, 2021	0.2700	0.2900	0.2700	0.2900	0.2900	162,000
Nov. 11, 2021	0.2700	0.2700	0.2600	0.2700	0.2700	37,000
Nov. 10, 2021	0.2800	0.2800	0.2750	0.2750	0.2750	25,500
Nov. 09, 2021	0.2750	0.2750	0.2750	0.2750	0.2750	2,000
Nov. 08, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	12,500
Nov. 05, 2021	0.2750	0.2800	0.2700	0.2800	0.2800	11,500
Nov. 04, 2021	0.2750	0.2750	0.2700	0.2700	0.2700	4,500
Nov. 03, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	11,050
Nov. 02, 2021	0.2900	0.2900	0.2700	0.2700	0.2700	22,000
Nov. 01, 2021	0.2700	0.2900	0.2700	0.2900	0.2900	20,000
Oct. 29, 2021	0.2750	0.2900	0.2750	0.2800	0.2800	30,500
Oct. 28, 2021	0.2900	0.2900	0.2700	0.2750	0.2750	186,071
Oct. 27, 2021	0.3100	0.3100	0.2800	0.2900	0.2900	83,000
Oct. 26, 2021	0.3100	0.3200	0.3100	0.3200	0.3200	8,500
Oct. 25, 2021	0.3200	0.3200	0.3000	0.3100	0.3100	95,000
Oct. 22, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	10,500
Oct. 21, 2021	0.3200	0.3200	0.3100	0.3100	0.3100	98,000
Oct. 20, 2021	0.3200	0.3250	0.3200	0.3200	0.3200	32,800
Oct. 19, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	10,500
Oct. 18, 2021	0.3300	0.3300	0.3100	0.3100	0.3100	25,000
Oct. 15, 2021	0.3300	0.3550	0.3300	0.3300	0.3300	58,000
Oct. 14, 2021	0.3200	0.3300	0.3200	0.3300	0.3300	38,500
Oct. 13, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Oct. 12, 2021	0.2900	0.3200	0.2900	0.3100	0.3100	37,000
Oct. 08, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Oct. 07, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	750
Oct. 06, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	2,500
Oct. 05, 2021	0.2900	0.3000	0.2900	0.3000	0.3000	6,150
Oct. 04, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct. 01, 2021	0.2850	0.3000	0.2850	0.3000	0.3000	21,100
Sep. 30, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	32,000
Sep. 29, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	6,000
Sep. 28, 2021	0.2850	0.2850	0.2800	0.2800	0.2800	43,500
Sep. 27, 2021	0.2900	0.2900	0.2800	0.2800	0.2800	39,085
Sep. 24, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep. 23, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep. 22, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep. 21, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	14,000
Sep. 20, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	4,600
Sep. 17, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep. 16, 2021	0.2950	0.2950	0.2800	0.2950	0.2950	30,804
Sep. 15, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	11,000
Sep. 14, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Sep. 13, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep. 10, 2021	0.3000	0.3000	0.2900	0.3000	0.3000	37,000
Sep. 09, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	41,500
Sep. 08, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Sep. 07, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	15,000
Sep. 03, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	30,000
Sep. 02, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Sep. 01, 2021	0.3200	0.3300	0.3200	0.3300	0.3300	14,000
Aug. 31, 2021	0.3100	0.3200	0.3100	0.3200	0.3200	48,500
Aug. 30, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7948-0.0051(-0.64%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD44,639.68-4,782.59(-9.68%)

Palamina Corp. (PA.V)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7948
-0.0051(-0.64%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
44,639.68
-4,782.59(-9.68%)