Canada Markets closed

Palladium One Mining Inc. (PDM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0150 (-11.11%)
At close: 11:34AM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.13000.13000.12000.12000.1200106,500
Sept 22, 20220.13000.13500.13000.13500.13505,500
Sept 21, 20220.14000.14500.13000.13500.1350398,611
Sept 20, 20220.13500.14500.13500.14500.145049,100
Sept 19, 20220.14000.14500.13500.13500.1350137,677
Sept 16, 20220.15500.15500.14500.15000.1500190,000
Sept 15, 20220.15000.15500.14500.15500.155040,606
Sept 14, 20220.15000.16500.15000.15500.1550126,650
Sept 13, 20220.16000.16000.15000.15000.1500145,346
Sept 12, 20220.16000.16000.16000.16000.16008,005
Sept 09, 20220.15000.16000.15000.15000.1500177,500
Sept 08, 20220.15500.15500.14000.14500.1450120,825
Sept 07, 20220.14500.17000.14000.14500.14501,675,548
Sept 06, 20220.12000.13000.12000.12500.125076,203
Sept 02, 20220.12500.12500.12500.12500.125052,844
Sept 01, 20220.13500.13500.12500.12500.1250143,545
Aug 31, 20220.14000.14000.13500.14000.140025,200
Aug 30, 20220.14500.14500.13500.13500.1350174,343
Aug 29, 20220.13000.14000.13000.14000.140067,191
Aug 26, 20220.13500.13500.13000.13000.13006,889
Aug 25, 20220.12500.13500.12500.13500.135040,625
Aug 24, 20220.12500.13000.12000.12000.1200187,978
Aug 23, 20220.12500.12500.12500.12500.12505,000
Aug 22, 20220.12500.13000.12500.12500.125081,438
Aug 19, 20220.12500.13500.12500.12500.1250148,264
Aug 18, 20220.14000.14000.13000.13000.130036,411
Aug 17, 20220.15000.15000.13000.13500.1350312,110
Aug 16, 20220.15000.15000.14500.15000.150045,105
Aug 15, 20220.15500.15500.14500.14500.145063,000
Aug 12, 20220.16000.16000.15500.15500.155025,010
Aug 11, 20220.15500.16000.15500.16000.160031,495
Aug 10, 20220.15500.15500.15500.15500.1550208,234
Aug 09, 20220.16000.16000.15500.15500.155095,091
Aug 08, 20220.16000.16000.15000.15500.1550512,100
Aug 05, 20220.15500.15500.15000.15000.150078,500
Aug 04, 20220.15000.15000.14500.15000.150089,100
Aug 03, 20220.15500.15500.15000.15500.1550164,807
Aug 02, 20220.16000.16000.15500.15500.1550278,609
Jul 29, 20220.14500.16500.14500.16000.1600236,184
Jul 28, 20220.14000.15000.14000.15000.1500104,141
Jul 27, 20220.13000.13500.13000.13500.135012,794
Jul 26, 20220.14000.14000.13500.14000.140040,065
Jul 25, 20220.14500.14500.13500.13500.13504,464
Jul 22, 20220.14000.14000.13000.14000.140034,604
Jul 21, 20220.13500.13750.13500.13500.135061,128
Jul 20, 20220.14500.14500.13500.13500.135051,500
Jul 19, 20220.15500.15500.13500.14000.1400163,069
Jul 18, 20220.14500.14500.14000.14000.140073,632
Jul 15, 20220.14000.15500.14000.14000.140092,140
Jul 14, 20220.13500.15000.13000.15000.1500264,608
Jul 13, 20220.13500.13500.13500.13500.135015,000
Jul 12, 20220.14000.14000.13000.14000.140057,000
Jul 11, 20220.14500.16000.13000.13500.1350172,188
Jul 08, 20220.11500.14500.11500.14000.1400295,030
Jul 07, 20220.11000.12500.11000.11000.1100308,903
Jul 06, 20220.12000.12000.10500.10500.1050159,663
Jul 05, 20220.12500.12500.11500.11500.115019,488
Jul 04, 20220.12000.12500.12000.12500.125017,050
Jun 30, 20220.14000.14000.11500.11750.1175302,118
Jun 29, 20220.11500.14000.11000.14000.1400681,645
Jun 28, 20220.11000.12000.11000.11500.1150178,395
Jun 27, 20220.11500.12000.11500.11500.1150189,095
Jun 24, 20220.12000.12000.10500.11500.1150203,700
Jun 23, 20220.11000.12500.11000.11500.1150327,709
Jun 22, 20220.12500.13000.11000.11000.1100322,659
Jun 21, 20220.13000.13000.12000.13000.130096,704
Jun 20, 20220.13000.13000.12500.13000.1300209,177
Jun 17, 20220.14000.14000.13000.13500.1350150,070
Jun 16, 20220.14500.14500.13000.13000.1300179,575
Jun 15, 20220.15000.15000.14000.14500.1450149,503
Jun 14, 20220.13500.14500.13500.14000.1400193,210
Jun 13, 20220.13500.14000.13000.14000.1400461,433
Jun 10, 20220.14500.15000.14500.15000.1500308,826
Jun 09, 20220.15500.16500.15500.15500.1550610,572
Jun 08, 20220.16500.16500.15500.16000.1600245,800
Jun 07, 20220.16000.16500.15500.16000.1600405,862
Jun 06, 20220.16500.16500.16000.16500.165056,158
Jun 03, 20220.17500.17500.16500.16500.1650212,686
Jun 02, 20220.16500.17500.16500.17000.1700382,506
Jun 01, 20220.17500.17500.16000.16500.1650301,361
May 31, 20220.18000.18000.17500.17500.1750206,587
May 30, 20220.18000.18000.17500.17500.1750105,950
May 27, 20220.17500.17500.17500.17500.1750122,000
May 26, 20220.17500.17500.17500.17500.175070,329
May 25, 20220.17500.18500.17500.17500.1750244,170
May 24, 20220.17500.18500.17500.17500.175050,645
May 20, 20220.18000.18500.17500.17500.175073,614
May 19, 20220.17000.18000.17000.17500.175091,972
May 18, 20220.18500.18500.16000.17500.1750320,017
May 17, 20220.19000.19000.18000.18000.180069,710
May 16, 20220.19000.19000.18500.18500.185073,675
May 13, 20220.18000.18500.17500.18000.1800214,410
May 12, 20220.19000.19000.17500.17500.1750682,733
May 11, 20220.21000.21000.19000.19000.1900181,786
May 10, 20220.19000.21000.18500.19000.1900202,921
May 09, 20220.19000.19500.17500.19500.1950336,248
May 06, 20220.18000.18500.17500.18500.185095,309
May 05, 20220.18500.18500.18000.18250.1825264,665
May 04, 20220.19000.19500.19000.19000.1900238,709
May 03, 20220.19500.19750.19000.19000.1900106,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...