Canada markets close in 4 hours 43 minutes

Palamina Corp. (PA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
As of 10:26AM EDT. Market open.
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.12500.12500.12500.12500.125010,550
Sept 28, 20230.12500.12500.12500.12500.1250-
Sept 27, 20230.11500.12500.11500.12500.125055,000
Sept 26, 20230.13000.13000.11000.11000.1100118,500
Sept 25, 20230.13000.13000.13000.13000.130020,000
Sept 22, 20230.14000.14000.13000.13000.130029,000
Sept 21, 20230.15000.15000.14000.15000.150053,000
Sept 20, 20230.16000.16000.16000.16000.1600-
Sept 19, 20230.14000.19000.14000.16000.1600223,502
Sept 18, 20230.13000.13000.13000.13000.13007,000
Sept 15, 20230.13000.13000.13000.13000.130043,000
Sept 14, 20230.13000.13000.13000.13000.130020,000
Sept 13, 20230.13000.13000.13000.13000.130019,544
Sept 12, 20230.13000.13000.13000.13000.130050,000
Sept 11, 20230.13000.13500.13000.13000.130091,035
Sept 08, 20230.13000.13000.13000.13000.13002,000
Sept 07, 20230.13500.13500.13500.13500.1350-
Sept 06, 20230.14000.14500.13500.13500.135045,500
Sept 05, 20230.14500.14500.14500.14500.14507,000
Sept 01, 20230.14000.14000.14000.14000.14005,000
Aug 31, 20230.13000.13000.13000.13000.130015,500
Aug 30, 20230.13000.13000.13000.13000.130040,000
Aug 29, 20230.12000.12000.12000.12000.120020,000
Aug 28, 20230.12000.12000.12000.12000.120010,000
Aug 25, 20230.12000.12000.12000.12000.12003,000
Aug 24, 20230.13000.13000.13000.13000.1300-
Aug 23, 20230.13000.13000.13000.13000.1300500
Aug 22, 20230.13000.13000.13000.13000.1300-
Aug 21, 20230.13000.13000.13000.13000.130010,000
Aug 18, 20230.13000.13000.13000.13000.1300-
Aug 17, 20230.13000.14000.13000.13000.130050,500
Aug 16, 20230.12000.12000.12000.12000.120010,000
Aug 15, 20230.12000.12000.12000.12000.120010,015
Aug 14, 20230.12500.13500.12500.13500.135030,000
Aug 11, 20230.13000.13000.13000.13000.1300-
Aug 10, 20230.13000.13000.13000.13000.1300-
Aug 09, 20230.13000.13000.13000.13000.130019,500
Aug 08, 20230.14500.14500.13000.13000.130024,075
Aug 04, 20230.14500.14500.14500.14500.14503,500
Aug 03, 20230.14000.14000.14000.14000.140011,000
Aug 02, 20230.13000.13000.12000.12000.120040,150
Aug 01, 20230.13500.13500.13500.13500.13509,100
Jul 31, 20230.14000.14000.14000.14000.1400-
Jul 28, 20230.14000.14000.14000.14000.140015,000
Jul 27, 20230.14000.14000.14000.14000.140027,000
Jul 26, 20230.14000.14000.14000.14000.140020,030
Jul 25, 20230.15000.15000.15000.15000.15009,000
Jul 24, 20230.16000.16000.15000.15000.150023,760
Jul 21, 20230.14000.16000.14000.16000.160081,500
Jul 20, 20230.13000.14000.13000.14000.140029,000
Jul 19, 20230.13500.14000.13500.14000.140011,000
Jul 18, 20230.11000.14000.11000.13500.1350151,500
Jul 17, 20230.10000.10000.10000.10000.100017,000
Jul 14, 20230.09000.09000.09000.09000.0900-
Jul 13, 20230.09000.09000.09000.09000.090041,500
Jul 12, 20230.09000.09000.09000.09000.090019,000
Jul 11, 20230.10000.10000.10000.10000.1000-
Jul 10, 20230.09500.10000.09500.10000.10007,500
Jul 07, 20230.09000.10000.09000.09000.090031,580
Jul 06, 20230.10000.10000.10000.10000.1000-
Jul 05, 20230.10000.10000.10000.10000.1000800
Jul 04, 20230.10000.10000.10000.10000.100011,550
Jun 30, 20230.09500.09500.09500.09500.09505,000
Jun 29, 20230.10000.10000.10000.10000.100015,000
Jun 28, 20230.11000.11000.11000.11000.1100-
Jun 27, 20230.11000.11000.11000.11000.110010,000
Jun 26, 20230.10000.11000.10000.11000.110030,000
Jun 23, 20230.10000.10000.10000.10000.100030,475
Jun 22, 20230.10000.10500.10000.10500.105045,000
Jun 21, 20230.09500.09500.09500.09500.095010,050
Jun 20, 20230.10500.10500.09500.09500.095054,000
Jun 19, 20230.11000.11000.11000.11000.1100-
Jun 16, 20230.10000.11000.10000.11000.110036,400
Jun 15, 20230.09000.09000.09000.09000.0900-
Jun 14, 20230.09500.09500.09000.09000.090033,500
Jun 13, 20230.09500.09500.09500.09500.09506,500
Jun 12, 20230.10000.11000.10000.10000.100025,500
Jun 09, 20230.10500.11000.10000.10500.105041,500
Jun 08, 20230.11000.12000.10000.11000.110057,100
Jun 07, 20230.09000.11000.09000.11000.110054,485
Jun 06, 20230.12000.12000.11000.11000.110014,000
Jun 05, 20230.11500.12000.11000.12000.120031,525
Jun 02, 20230.10500.10500.10500.10500.105033,500
Jun 01, 20230.11000.11000.11000.11000.1100-
May 31, 20230.11000.11000.11000.11000.11001,500
May 30, 20230.11000.11000.11000.11000.1100-
May 29, 20230.11000.12000.11000.11000.110030,000
May 26, 20230.11000.11000.11000.11000.110010,011
May 25, 20230.10500.13000.10500.12000.120062,134
May 24, 20230.09000.09000.09000.09000.0900-
May 23, 20230.10500.10500.09000.09000.090085,780
May 19, 20230.10500.10500.10500.10500.10508,856
May 18, 20230.12000.12000.11000.11000.110045,500
May 17, 20230.11500.11500.11000.11000.110021,000
May 16, 20230.13000.13000.11500.12000.120062,656
May 15, 20230.13500.13500.12500.12500.125023,500
May 12, 20230.14000.14000.14000.14000.140015,500
May 11, 20230.15000.15000.14000.14000.140018,100
May 10, 20230.16000.16000.15000.15000.150036,000
May 09, 20230.16500.17000.16000.16000.160028,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...