Canada markets closed

Palisades Goldcorp Ltd. (PALI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5300+0.1800 (+7.66%)
At close: 03:32PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.44002.53002.42002.53002.530025,800
Apr 25, 20242.44002.44002.34002.35002.350018,200
Apr 24, 20242.46002.46002.45002.45002.45002,800
Apr 23, 20242.38002.45002.36002.45002.45007,600
Apr 22, 20242.45002.45002.35002.39002.39001,800
Apr 19, 20242.45002.45002.35002.45002.450026,200
Apr 18, 20242.48002.48002.40002.46002.460019,400
Apr 17, 20242.63002.63002.41002.41002.410046,500
Apr 16, 20242.63002.65002.62002.64002.64001,800
Apr 15, 20242.77002.77002.64002.65002.650021,300
Apr 12, 20242.74002.80002.66002.66002.660045,800
Apr 11, 20242.69002.69002.61002.66002.660046,100
Apr 10, 20242.15002.69002.15002.60002.6000177,900
Apr 09, 20242.20002.25002.12002.12002.120041,600
Apr 08, 20242.25002.25002.19002.20002.200051,000
Apr 05, 20242.25002.25002.22002.25002.250014,400
Apr 04, 20242.21002.22002.21002.22002.22001,300
Apr 03, 20242.12002.23002.06002.23002.23007,500
Apr 02, 20242.20002.23002.10002.10002.10005,900
Apr 01, 20242.24002.25002.21002.23002.23009,800
Mar 28, 20242.00002.20001.97002.20002.200027,800
Mar 27, 20241.94001.97001.89001.97001.970019,300
Mar 26, 20241.85001.90001.85001.90001.900022,000
Mar 25, 20241.87001.87001.80001.82001.820021,800
Mar 22, 20241.86001.86001.86001.86001.8600500
Mar 21, 20241.89001.89001.80001.85001.850023,600
Mar 20, 20241.83001.87001.80001.87001.870013,900
Mar 19, 20241.92001.92001.83001.89001.890025,200
Mar 18, 20241.93002.02001.90001.90001.90005,300
Mar 15, 20242.02002.02001.90001.90001.900011,900
Mar 14, 20242.03002.03002.01002.01002.0100500
Mar 13, 20241.83002.00001.83002.00002.000034,700
Mar 12, 20241.90001.90001.77001.77001.77004,300
Mar 11, 20241.75001.91001.75001.91001.910013,100
Mar 08, 20241.84001.89001.71001.71001.710053,300
Mar 07, 20241.85001.85001.74001.80001.800020,800
Mar 06, 20241.88001.88001.76001.76001.76007,700
Mar 05, 20241.80001.88001.80001.84001.840046,500
Mar 04, 20241.74001.77001.74001.77001.77009,700
Mar 01, 20241.66001.73001.66001.73001.730014,100
Feb 29, 20241.69001.74001.68001.70001.700030,500
Feb 28, 20241.70001.70001.69001.69001.69003,300
Feb 27, 20241.68001.74001.64001.74001.740027,700
Feb 26, 20241.80001.80001.55001.67001.6700377,900
Feb 23, 20241.75001.76001.70001.70001.700030,000
Feb 22, 20241.75001.80001.75001.80001.800013,900
Feb 21, 20241.76001.80001.72001.77001.770048,100
Feb 20, 20241.85001.87001.80001.80001.800016,500
Feb 16, 20241.83001.85001.83001.85001.850011,500
Feb 15, 20241.83001.83001.83001.83001.8300-
Feb 14, 20241.83001.83001.83001.83001.83002,700
Feb 13, 20241.83001.83001.83001.83001.8300-
Feb 12, 20241.83001.83001.83001.83001.83005,000
Feb 09, 20241.72001.72001.72001.72001.7200-
Feb 08, 20241.73001.73001.72001.72001.72004,900
Feb 07, 20241.75001.75001.75001.75001.75003,100
Feb 06, 20241.80001.82001.75001.75001.750028,100
Feb 05, 20241.80001.80001.80001.80001.8000-
Feb 02, 20241.80001.82001.80001.80001.80002,300
Feb 01, 20241.80001.85001.75001.85001.850040,900
Jan 31, 20241.87001.87001.75001.75001.7500120,000
Jan 30, 20241.90001.90001.85001.85001.850046,900
Jan 29, 20241.86001.86001.78001.85001.850027,900
Jan 26, 20241.85001.87001.84001.84001.840034,000
Jan 25, 20241.94001.94001.84001.84001.840023,900
Jan 24, 20241.93001.93001.93001.93001.9300-
Jan 23, 20241.93001.93001.93001.93001.9300-
Jan 22, 20241.99002.00001.93001.93001.93003,000
Jan 19, 20241.93001.93001.93001.93001.9300100
Jan 18, 20241.90001.90001.90001.90001.9000-
Jan 17, 20241.92001.92001.90001.90001.900017,400
Jan 16, 20241.98001.98001.95001.95001.95006,500
Jan 15, 20241.99002.02001.99001.99001.99003,300
Jan 12, 20242.02002.02001.98002.00002.00009,300
Jan 11, 20242.00002.02002.00002.02002.02007,400
Jan 10, 20242.02002.02001.98002.00002.000012,100
Jan 09, 20242.09002.09002.00002.05002.050014,300
Jan 08, 20242.14002.14002.05002.05002.05005,000
Jan 05, 20242.12002.19002.10002.19002.190012,200
Jan 04, 20242.19002.19002.08002.10002.10008,900
Jan 03, 20242.24002.24002.12002.12002.1200600
Jan 02, 20242.15002.15002.15002.15002.1500300
Dec 29, 20232.11002.16002.08002.15002.150010,200
Dec 28, 20232.15002.17002.14002.14002.140031,700
Dec 27, 20232.10002.15002.08002.15002.150047,500
Dec 22, 20232.13002.20002.12002.12002.1200101,500
Dec 21, 20232.20002.20002.11002.11002.110053,200
Dec 20, 20232.17002.24002.16002.23002.23006,500
Dec 19, 20232.14002.20002.14002.20002.20004,200
Dec 18, 20232.20002.20002.15002.15002.15007,700
Dec 15, 20232.03002.20002.03002.19002.190020,800
Dec 14, 20232.04002.04002.00002.01002.01002,000
Dec 13, 20231.97002.04001.93002.01002.010027,000
Dec 12, 20231.90002.00001.88002.00002.000034,900
Dec 11, 20231.97001.98001.90001.92001.920012,400
Dec 08, 20231.96002.01001.94001.96001.9600166,000
Dec 07, 20232.00002.02001.92002.02002.020071,600
Dec 06, 20232.07002.07002.00002.00002.000056,600
Dec 05, 20232.07002.07002.03002.04002.04008,300
Dec 04, 20232.18002.18002.05002.07002.07004,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...