Advertisement
U.S. Markets closed

Palisades Goldcorp Ltd. (PALI.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.71000.0000 (0.00%)
At close: 01:24PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20241.75001.75001.71001.71001.710011,350
Nov 15, 20241.71001.71001.71001.71001.71001,100
Nov 14, 20241.71001.73001.71001.72001.72007,000
Nov 13, 20241.73001.74001.72001.72001.72005,800
Nov 12, 20241.74001.74001.73001.73001.73005,700
Nov 11, 20241.83001.84001.75001.76001.760013,300
Nov 08, 20241.86001.86001.81001.81001.810013,000
Nov 07, 20241.87001.87001.76001.86001.860018,700
Nov 06, 20241.81001.82001.79001.80001.800013,200
Nov 05, 20241.85001.85001.81001.81001.81006,700
Nov 04, 20241.89001.89001.85001.85001.85001,600
Nov 01, 20241.86001.86001.86001.86001.86001,000
Oct 31, 20241.87001.87001.81001.84001.840034,900
Oct 30, 20241.92001.92001.89001.89001.89006,500
Oct 29, 20242.00002.00001.90001.90001.900036,500
Oct 28, 20242.08002.08001.96001.96001.960017,700
Oct 25, 20241.95002.09001.94002.00002.000015,700
Oct 24, 20242.00002.05001.94001.94001.940053,800
Oct 23, 20242.09002.09002.00002.03002.030017,400
Oct 22, 20242.00002.08001.99002.04002.040058,900
Oct 21, 20241.89002.02001.89002.00002.000057,200
Oct 18, 20241.70001.87001.70001.81001.8100157,600
Oct 17, 20241.68001.71001.68001.70001.70004,300
Oct 16, 20241.81001.81001.69001.70001.700046,700
Oct 15, 20241.79001.83001.79001.83001.83006,000
Oct 11, 20241.64001.74001.60001.74001.740021,300
Oct 10, 20241.66001.66001.60001.64001.640018,300
Oct 09, 20241.65001.69001.64001.64001.640016,500
Oct 08, 20241.76001.76001.65001.72001.720035,400
Oct 07, 20241.80001.80001.75001.75001.75006,300
Oct 04, 20241.74001.80001.72001.80001.800018,900
Oct 03, 20241.74001.78001.74001.77001.770022,900
Oct 02, 20241.81001.85001.81001.81001.81003,600
Oct 01, 20241.90001.90001.83001.83001.83005,100
Sep 30, 20241.90001.90001.90001.90001.90008,100
Sep 27, 20241.93001.93001.91001.91001.91008,400
Sep 26, 20241.94001.96001.94001.94001.940052,300
Sep 25, 20241.92001.95001.92001.92001.920011,400
Sep 24, 20241.99002.00001.94001.95001.950020,400
Sep 23, 20242.08002.08002.00002.02002.020022,500
Sep 20, 20242.10002.10002.01002.03002.030024,100
Sep 19, 20242.08002.08002.08002.08002.08001,000
Sep 18, 20242.19002.19002.19002.19002.1900-
Sep 17, 20242.19002.19002.19002.19002.1900-
Sep 16, 20242.19002.19002.18002.19002.19003,500
Sep 13, 20242.01002.19002.01002.19002.190030,500
Sep 12, 20241.91002.00001.91002.00002.000029,300
Sep 11, 20241.83001.90001.83001.90001.90001,400
Sep 10, 20241.95001.95001.89001.89001.890029,000
Sep 09, 20241.95001.95001.95001.95001.9500900
Sep 06, 20242.04002.04001.96001.96001.96002,100
Sep 05, 20242.00002.00002.00002.00002.0000500
Sep 04, 20241.93002.04001.90002.04002.040018,600
Sep 03, 20242.03002.05002.00002.05002.05006,000
Aug 30, 20242.00002.03002.00002.03002.03003,100
Aug 29, 20241.90002.05001.90002.05002.050063,100
Aug 28, 20242.02002.02001.88001.88001.880021,600
Aug 27, 20242.12002.12002.07002.07002.070060,600
Aug 26, 20242.13002.13002.12002.13002.13002,400
Aug 23, 20242.12002.15002.12002.15002.15005,300
Aug 22, 20242.15002.15002.15002.15002.1500-
Aug 21, 20242.11002.16002.10002.15002.150028,500
Aug 20, 20242.24002.24002.20002.20002.200019,200
Aug 19, 20242.06002.20002.06002.20002.200022,400
Aug 16, 20242.07002.07002.07002.07002.0700100
Aug 15, 20242.20002.20002.00002.04002.040015,200
Aug 14, 20242.20002.20002.20002.20002.2000-
Aug 13, 20242.20002.20002.20002.20002.2000-
Aug 12, 20242.13002.20002.05002.20002.20003,000
Aug 09, 20242.14002.14002.13002.13002.13002,700
Aug 08, 20242.13002.13002.13002.13002.1300200
Aug 07, 20242.19002.20002.10002.10002.1000119,600
Aug 06, 20242.12002.20002.10002.20002.200048,700
Aug 02, 20242.14002.33002.14002.33002.330014,300
Aug 01, 20242.30002.30002.30002.30002.30001,200
Jul 31, 20242.33002.33002.29002.30002.30002,400
Jul 30, 20242.18002.33002.14002.33002.33009,300
Jul 29, 20242.12002.13002.10002.13002.1300100,500
Jul 26, 20242.16002.16002.10002.10002.100047,800
Jul 25, 20242.21002.21002.20002.20002.200012,600
Jul 24, 20242.21002.21002.21002.21002.21001,300
Jul 23, 20242.30002.31002.30002.31002.3100200
Jul 22, 20242.22002.31002.21002.31002.310014,300
Jul 19, 20242.26002.26002.20002.21002.210065,100
Jul 18, 20242.30002.32002.25002.32002.320019,000
Jul 17, 20242.40002.40002.28002.28002.280010,100
Jul 16, 20242.39002.39002.39002.39002.3900100
Jul 15, 20242.39002.40002.36002.40002.400033,400
Jul 12, 20242.31002.32002.30002.30002.300017,300
Jul 11, 20242.30002.30002.20002.20002.2000131,300
Jul 10, 20242.20002.20002.19002.20002.2000122,200
Jul 09, 20242.24002.24002.15002.15002.15003,100
Jul 08, 20242.24002.24002.20002.24002.24005,500
Jul 05, 20242.20002.26002.20002.23002.23003,000
Jul 04, 20242.24002.24002.20002.20002.20005,500
Jul 03, 20242.23002.24002.23002.24002.24005,100
Jul 02, 20242.31002.31002.20002.20002.200023,600
Jun 28, 20242.35002.35002.35002.35002.3500300
Jun 27, 20242.40002.40002.31002.35002.350012,300
Jun 26, 20242.42002.43002.38002.40002.400010,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...