Palisades Goldcorp Ltd. (PLGDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 02:38PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 24, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 5,965 |
| Jun 21, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 20, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Jun 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jun 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jun 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jun 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,100 |
| Jun 10, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 250 |
| Jun 07, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 514 |
| Jun 06, 2024 | 2.0000 | 2.2000 | 1.9000 | 2.2000 | 2.2000 | 17,725 |
| Jun 05, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 04, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 03, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,000 |
| May 31, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| May 30, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 3,200 |
| May 29, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 500 |
| May 28, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,000 |
| May 24, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 23, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| May 22, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 21, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| May 20, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,000 |
| May 17, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,000 |
| May 16, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,500 |
| May 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| May 14, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 400 |
| May 10, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 09, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 4,100 |
| May 08, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,600 |
| May 07, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| May 06, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 1,000 |
| May 03, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 02, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 01, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,700 |
| Apr 30, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 400 |
| Apr 29, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 105 |
| Apr 26, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 8,950 |
| Apr 25, 2024 | 1.6200 | 1.7400 | 1.6200 | 1.7201 | 1.7201 | 4,000 |
| Apr 24, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Apr 23, 2024 | 1.6100 | 1.8200 | 1.6100 | 1.8200 | 1.8200 | 3,000 |
| Apr 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 18, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,100 |
| Apr 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 16, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 970 |
| Apr 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 7,000 |
| Apr 12, 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 8,100 |
| Apr 11, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 3,400 |
| Apr 10, 2024 | 1.6579 | 1.9500 | 1.6579 | 1.9000 | 1.9000 | 9,050 |
| Apr 09, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 2,300 |
| Apr 08, 2024 | 1.6640 | 1.7000 | 1.6261 | 1.6400 | 1.6400 | 10,855 |
| Apr 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,600 |
| Apr 04, 2024 | 1.6500 | 1.6500 | 1.6175 | 1.6175 | 1.6175 | 800 |
| Apr 03, 2024 | 1.6012 | 1.6400 | 1.6012 | 1.6400 | 1.6400 | 10,800 |
| Apr 02, 2024 | 1.6310 | 1.6531 | 1.6310 | 1.6531 | 1.6531 | 1,000 |
| Apr 01, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 6,500 |
| Mar 28, 2024 | 1.4700 | 1.5000 | 1.1025 | 1.5000 | 1.5000 | 3,830 |
| Mar 27, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 8,425 |
| Mar 26, 2024 | 1.4900 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 6,135 |
| Mar 25, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 300 |
| Mar 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 21, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 6,800 |
| Mar 20, 2024 | 1.3600 | 1.3627 | 1.3600 | 1.3627 | 1.3627 | 850 |
| Mar 19, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 1,700 |
| Mar 18, 2024 | 1.4000 | 1.4000 | 1.3782 | 1.3782 | 1.3782 | 2,500 |
| Mar 15, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 500 |
| Mar 14, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 450 |
| Mar 13, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 18,200 |
| Mar 12, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| Mar 11, 2024 | 1.4400 | 1.4400 | 1.3200 | 1.4267 | 1.4267 | 10,500 |
| Mar 08, 2024 | 1.4400 | 1.4400 | 1.2800 | 1.2800 | 1.2800 | 18,875 |
| Mar 07, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
| Mar 06, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 3,400 |
| Mar 05, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 04, 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 10,035 |
| Mar 01, 2024 | 1.2800 | 1.2800 | 1.2725 | 1.2725 | 1.2725 | 5,450 |
| Feb 29, 2024 | 1.2900 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 23,350 |
| Feb 28, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 27, 2024 | 1.2700 | 1.4500 | 1.2000 | 1.4500 | 1.4500 | 21,995 |
| Feb 26, 2024 | 1.3000 | 1.4000 | 1.2679 | 1.4000 | 1.4000 | 20,300 |
| Feb 23, 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 10,800 |
| Feb 22, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 8,100 |
| Feb 21, 2024 | 1.4700 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 10,100 |
| Feb 20, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 10,160 |
| Feb 16, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 8,300 |
| Feb 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,700 |
| Feb 13, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 400 |
| Feb 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 09, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 07, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 06, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| Feb 05, 2024 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | - |
| Feb 02, 2024 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | - |
| Feb 01, 2024 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | 4,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.