Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.17000.17500.16500.16500.165031,190
Jan. 20, 20220.17000.17000.17000.17000.1700109,500
Jan. 19, 20220.17500.17500.17000.17000.170073,800
Jan. 18, 20220.18500.19000.16500.17500.1750149,000
Jan. 17, 20220.24000.24000.18000.18500.1850291,646
Jan. 14, 20220.24000.24000.22000.24000.240027,217
Jan. 13, 20220.24000.24000.24000.24000.240011,000
Jan. 12, 20220.25000.25500.25000.25000.250038,500
Jan. 11, 20220.26000.26000.26000.26000.26008,000
Jan. 10, 20220.28000.29000.26000.26000.260082,300
Jan. 07, 20220.28000.28000.28000.28000.28002,000
Jan. 06, 20220.28500.28500.28000.28000.280030,000
Jan. 05, 20220.27000.28500.27000.28500.2850195,495
Jan. 04, 20220.23000.27000.23000.26000.260062,724
Dec. 31, 20210.22000.23000.22000.23000.230049,000
Dec. 30, 20210.22000.22000.22000.22000.22002,450
Dec. 29, 20210.23000.23000.22000.22000.220030,525
Dec. 24, 20210.23500.23500.23500.23500.2350-
Dec. 23, 20210.23500.23500.23500.23500.2350-
Dec. 22, 20210.23000.23500.23000.23500.23507,500
Dec. 21, 20210.24000.24000.24000.24000.24003,000
Dec. 20, 20210.23000.24000.23000.24000.240023,500
Dec. 17, 20210.21000.24000.21000.24000.240037,000
Dec. 16, 20210.21500.22500.21500.22500.22505,000
Dec. 15, 20210.22000.22000.21500.21500.215027,000
Dec. 14, 20210.21000.22000.21000.22000.220090,000
Dec. 13, 20210.24000.24000.23000.23500.235066,000
Dec. 10, 20210.24000.24000.24000.24000.24003,700
Dec. 09, 20210.24000.24500.23000.24000.2400119,100
Dec. 08, 20210.25500.25500.24000.24000.2400152,000
Dec. 07, 20210.26000.26000.25500.25500.255014,500
Dec. 06, 20210.26000.26000.25500.26000.260094,700
Dec. 03, 20210.26000.28000.26000.27000.270062,140
Dec. 02, 20210.28000.28000.26000.26000.2600211,765
Dec. 01, 20210.29000.29000.28500.28500.285040,000
Nov. 30, 20210.30000.30000.28000.29000.290059,000
Nov. 29, 20210.28500.30000.28500.29500.2950161,500
Nov. 26, 20210.28500.28500.27500.27500.2750103,000
Nov. 25, 20210.29000.29000.28500.28500.2850208,300
Nov. 24, 20210.30000.30000.29000.29000.290032,500
Nov. 23, 20210.30000.30000.28500.30000.3000441,000
Nov. 22, 20210.30000.33000.30000.30500.3050617,520
Nov. 19, 20210.28000.28000.25000.27000.2700105,500
Nov. 18, 20210.27000.28000.27000.27000.270021,500
Nov. 17, 20210.29000.29500.27000.27000.270087,000
Nov. 16, 20210.29500.29500.29000.29000.290027,500
Nov. 15, 20210.28000.29500.28000.29500.295050,500
Nov. 12, 20210.27000.29000.27000.29000.2900162,000
Nov. 11, 20210.27000.27000.26000.27000.270037,000
Nov. 10, 20210.28000.28000.27500.27500.275025,500
Nov. 09, 20210.27500.27500.27500.27500.27502,000
Nov. 08, 20210.27000.27000.27000.27000.270012,500
Nov. 05, 20210.27500.28000.27000.28000.280011,500
Nov. 04, 20210.27500.27500.27000.27000.27004,500
Nov. 03, 20210.27000.27000.27000.27000.270011,050
Nov. 02, 20210.29000.29000.27000.27000.270022,000
Nov. 01, 20210.27000.29000.27000.29000.290020,000
Oct. 29, 20210.27500.29000.27500.28000.280030,500
Oct. 28, 20210.29000.29000.27000.27500.2750186,071
Oct. 27, 20210.31000.31000.28000.29000.290083,000
Oct. 26, 20210.31000.32000.31000.32000.32008,500
Oct. 25, 20210.32000.32000.30000.31000.310095,000
Oct. 22, 20210.32000.32000.32000.32000.320010,500
Oct. 21, 20210.32000.32000.31000.31000.310098,000
Oct. 20, 20210.32000.32500.32000.32000.320032,800
Oct. 19, 20210.32000.32000.32000.32000.320010,500
Oct. 18, 20210.33000.33000.31000.31000.310025,000
Oct. 15, 20210.33000.35500.33000.33000.330058,000
Oct. 14, 20210.32000.33000.32000.33000.330038,500
Oct. 13, 20210.31000.31000.31000.31000.31002,000
Oct. 12, 20210.29000.32000.29000.31000.310037,000
Oct. 08, 20210.29000.29000.29000.29000.290010,000
Oct. 07, 20210.29000.29000.29000.29000.2900750
Oct. 06, 20210.29500.29500.29500.29500.29502,500
Oct. 05, 20210.29000.30000.29000.30000.30006,150
Oct. 04, 20210.30000.30000.30000.30000.3000-
Oct. 01, 20210.28500.30000.28500.30000.300021,100
Sep. 30, 20210.27000.28000.27000.28000.280032,000
Sep. 29, 20210.27000.27000.27000.27000.27006,000
Sep. 28, 20210.28500.28500.28000.28000.280043,500
Sep. 27, 20210.29000.29000.28000.28000.280039,085
Sep. 24, 20210.29500.29500.29500.29500.2950-
Sep. 23, 20210.29500.29500.29500.29500.2950-
Sep. 22, 20210.29500.29500.29500.29500.2950-
Sep. 21, 20210.29500.29500.29500.29500.295014,000
Sep. 20, 20210.30000.30000.30000.30000.30004,600
Sep. 17, 20210.29500.29500.29500.29500.2950-
Sep. 16, 20210.29500.29500.28000.29500.295030,804
Sep. 15, 20210.31000.31000.30000.30000.300011,000
Sep. 14, 20210.31000.31000.31000.31000.31002,000
Sep. 13, 20210.30000.30000.30000.30000.3000-
Sep. 10, 20210.30000.30000.29000.30000.300037,000
Sep. 09, 20210.31000.31000.30000.30000.300041,500
Sep. 08, 20210.31000.31000.31000.31000.31003,000
Sep. 07, 20210.31000.31000.31000.31000.310015,000
Sep. 03, 20210.32000.32000.32000.32000.320030,000
Sep. 02, 20210.32000.32000.32000.32000.320010,000
Sep. 01, 20210.32000.33000.32000.33000.330014,000
Aug. 31, 20210.31000.32000.31000.32000.320048,500
Aug. 30, 20210.31000.31000.31000.31000.310015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...