Canada markets closed

Palamina Corp. (PA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0100 (-10.00%)
At close: 01:25PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.10000.10000.09000.09000.09009,255
Mar 30, 20230.10000.11000.10000.10000.100027,482
Mar 29, 20230.10000.10000.10000.10000.100010,000
Mar 28, 20230.10500.11000.10500.11000.110013,000
Mar 27, 20230.10000.11000.10000.11000.110024,000
Mar 24, 20230.09000.09500.09000.09500.095020,800
Mar 23, 20230.09000.09000.09000.09000.090028,500
Mar 22, 20230.09000.09000.09000.09000.090010,000
Mar 21, 20230.09500.09500.09500.09500.0950-
Mar 20, 20230.10000.10000.09500.09500.09507,800
Mar 17, 20230.09500.09500.09500.09500.0950-
Mar 16, 20230.09500.09500.09500.09500.095015,000
Mar 15, 20230.10500.10500.10000.10000.100037,000
Mar 14, 20230.09000.10000.09000.10000.100015,975
Mar 13, 20230.10000.10000.10000.10000.100015,000
Mar 10, 20230.10000.10000.10000.10000.100075,000
Mar 09, 20230.10000.10000.10000.10000.10003,000
Mar 08, 20230.09000.09000.09000.09000.0900-
Mar 07, 20230.09000.09000.09000.09000.090015,000
Mar 06, 20230.09000.09000.09000.09000.090010,000
Mar 03, 20230.09000.09500.09000.09500.095033,000
Mar 02, 20230.09000.09000.09000.09000.090011,000
Mar 01, 20230.09000.09000.09000.09000.090036,000
Feb 28, 20230.09000.09000.09000.09000.0900-
Feb 27, 20230.09000.09000.09000.09000.0900-
Feb 24, 20230.09000.09000.09000.09000.09008,000
Feb 23, 20230.09500.09500.09500.09500.09509,500
Feb 22, 20230.11000.11000.10000.10000.100031,500
Feb 21, 20230.11000.11000.11000.11000.11009,000
Feb 17, 20230.11000.11000.11000.11000.11009,000
Feb 16, 20230.12000.12000.11000.11000.11007,500
Feb 15, 20230.11500.12000.11000.11000.110041,500
Feb 14, 20230.11000.11000.11000.11000.1100-
Feb 13, 20230.10000.11000.10000.11000.110020,369
Feb 10, 20230.10500.10500.10500.10500.1050-
Feb 09, 20230.10500.10500.10500.10500.1050-
Feb 08, 20230.10000.11000.10000.10500.105092,500
Feb 07, 20230.10500.10500.10000.10000.10009,000
Feb 06, 20230.10000.10000.09500.09500.0950112,105
Feb 03, 20230.10000.10500.10000.10500.105028,001
Feb 02, 20230.09500.10000.09500.10000.100047,000
Feb 01, 20230.09000.09000.09000.09000.090020,000
Jan 31, 20230.08500.09500.08500.09000.090080,000
Jan 30, 20230.07500.08500.07500.08500.085097,100
Jan 27, 20230.07000.07500.07000.07500.075033,000
Jan 26, 20230.07000.07000.07000.07000.070020,000
Jan 25, 20230.07500.07500.07500.07500.0750-
Jan 24, 20230.07500.07500.07500.07500.075050,000
Jan 23, 20230.07000.07000.07000.07000.070024,000
Jan 20, 20230.07500.07500.07000.07000.0700108,000
Jan 19, 20230.08000.08000.08000.08000.0800-
Jan 18, 20230.07500.08000.07500.08000.080066,000
Jan 17, 20230.08500.08500.07000.08000.0800173,541
Jan 16, 20230.08500.08500.08500.08500.0850-
Jan 13, 20230.08000.08500.08000.08500.0850177,000
Jan 12, 20230.08500.08500.08000.08000.08006,131
Jan 11, 20230.08000.08000.08000.08000.0800100,000
Jan 10, 20230.08000.08000.07500.07500.075044,000
Jan 09, 20230.08500.08500.08000.08000.0800136,015
Jan 06, 20230.08000.08000.08000.08000.0800141,400
Jan 05, 20230.08000.08000.08000.08000.0800-
Jan 04, 20230.08000.09000.08000.08000.0800137,600
Jan 03, 20230.08000.08000.08000.08000.080013,000
Dec 30, 20220.08000.08000.08000.08000.080010,000
Dec 29, 20220.08000.10000.07500.10000.100041,000
Dec 28, 20220.07500.07500.07500.07500.075049,200
Dec 23, 20220.07500.07500.07000.07000.070015,000
Dec 22, 20220.07000.07000.07000.07000.070041,000
Dec 21, 20220.06500.06500.06500.06500.065055,000
Dec 20, 20220.08000.08000.06500.06500.0650186,593
Dec 19, 20220.08000.08000.08000.08000.08001,290
Dec 16, 20220.07500.07500.07500.07500.07504,150
Dec 15, 20220.08000.08000.08000.08000.08002,000
Dec 14, 20220.08000.08000.07500.07500.075056,000
Dec 13, 20220.08000.08000.08000.08000.0800-
Dec 12, 20220.08000.08000.08000.08000.08002,700
Dec 09, 20220.08500.08500.08500.08500.085042,000
Dec 08, 20220.08500.09000.08500.09000.090038,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...