TSXV - Delayed Quote CAD

Palisades Goldcorp Ltd. (PALI.V)

Compare
1.7100 0.0000 (0.00%)
At close: 1:24 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 1.7500 1.7500 1.7100 1.7100 1.7100 11,350
Nov 15, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 1,100
Nov 14, 2024 1.7100 1.7300 1.7100 1.7200 1.7200 7,000
Nov 13, 2024 1.7300 1.7400 1.7200 1.7200 1.7200 5,800
Nov 12, 2024 1.7400 1.7400 1.7300 1.7300 1.7300 5,700
Nov 11, 2024 1.8300 1.8400 1.7500 1.7600 1.7600 13,300
Nov 8, 2024 1.8600 1.8600 1.8100 1.8100 1.8100 13,000
Nov 7, 2024 1.8700 1.8700 1.7600 1.8600 1.8600 18,700
Nov 6, 2024 1.8100 1.8200 1.7900 1.8000 1.8000 13,200
Nov 5, 2024 1.8500 1.8500 1.8100 1.8100 1.8100 6,700
Nov 4, 2024 1.8900 1.8900 1.8500 1.8500 1.8500 1,600
Nov 1, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 1,000
Oct 31, 2024 1.8700 1.8700 1.8100 1.8400 1.8400 34,900
Oct 30, 2024 1.9200 1.9200 1.8900 1.8900 1.8900 6,500
Oct 29, 2024 2.0000 2.0000 1.9000 1.9000 1.9000 36,500
Oct 28, 2024 2.0800 2.0800 1.9600 1.9600 1.9600 17,700
Oct 25, 2024 1.9500 2.0900 1.9400 2.0000 2.0000 15,700
Oct 24, 2024 2.0000 2.0500 1.9400 1.9400 1.9400 53,800
Oct 23, 2024 2.0900 2.0900 2.0000 2.0300 2.0300 17,400
Oct 22, 2024 2.0000 2.0800 1.9900 2.0400 2.0400 58,900
Oct 21, 2024 1.8900 2.0200 1.8900 2.0000 2.0000 57,200
Oct 18, 2024 1.7000 1.8700 1.7000 1.8100 1.8100 157,600
Oct 17, 2024 1.6800 1.7100 1.6800 1.7000 1.7000 4,300
Oct 16, 2024 1.8100 1.8100 1.6900 1.7000 1.7000 46,700
Oct 15, 2024 1.7900 1.8300 1.7900 1.8300 1.8300 6,000
Oct 11, 2024 1.6400 1.7400 1.6000 1.7400 1.7400 21,300
Oct 10, 2024 1.6600 1.6600 1.6000 1.6400 1.6400 18,300
Oct 9, 2024 1.6500 1.6900 1.6400 1.6400 1.6400 16,500
Oct 8, 2024 1.7600 1.7600 1.6500 1.7200 1.7200 35,400
Oct 7, 2024 1.8000 1.8000 1.7500 1.7500 1.7500 6,300
Oct 4, 2024 1.7400 1.8000 1.7200 1.8000 1.8000 18,900
Oct 3, 2024 1.7400 1.7800 1.7400 1.7700 1.7700 22,900
Oct 2, 2024 1.8100 1.8500 1.8100 1.8100 1.8100 3,600
Oct 1, 2024 1.9000 1.9000 1.8300 1.8300 1.8300 5,100
Sep 30, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 8,100
Sep 27, 2024 1.9300 1.9300 1.9100 1.9100 1.9100 8,400
Sep 26, 2024 1.9400 1.9600 1.9400 1.9400 1.9400 52,300
Sep 25, 2024 1.9200 1.9500 1.9200 1.9200 1.9200 11,400
Sep 24, 2024 1.9900 2.0000 1.9400 1.9500 1.9500 20,400
Sep 23, 2024 2.0800 2.0800 2.0000 2.0200 2.0200 22,500
Sep 20, 2024 2.1000 2.1000 2.0100 2.0300 2.0300 24,100
Sep 19, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 1,000
Sep 18, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Sep 17, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Sep 16, 2024 2.1900 2.1900 2.1800 2.1900 2.1900 3,500
Sep 13, 2024 2.0100 2.1900 2.0100 2.1900 2.1900 30,500
Sep 12, 2024 1.9100 2.0000 1.9100 2.0000 2.0000 29,300
Sep 11, 2024 1.8300 1.9000 1.8300 1.9000 1.9000 1,400
Sep 10, 2024 1.9500 1.9500 1.8900 1.8900 1.8900 29,000
Sep 9, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 900
Sep 6, 2024 2.0400 2.0400 1.9600 1.9600 1.9600 2,100
Sep 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 500
Sep 4, 2024 1.9300 2.0400 1.9000 2.0400 2.0400 18,600
Sep 3, 2024 2.0300 2.0500 2.0000 2.0500 2.0500 6,000
Aug 30, 2024 2.0000 2.0300 2.0000 2.0300 2.0300 3,100
Aug 29, 2024 1.9000 2.0500 1.9000 2.0500 2.0500 63,100
Aug 28, 2024 2.0200 2.0200 1.8800 1.8800 1.8800 21,600
Aug 27, 2024 2.1200 2.1200 2.0700 2.0700 2.0700 60,600
Aug 26, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 2,400
Aug 23, 2024 2.1200 2.1500 2.1200 2.1500 2.1500 5,300
Aug 22, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Aug 21, 2024 2.1100 2.1600 2.1000 2.1500 2.1500 28,500
Aug 20, 2024 2.2400 2.2400 2.2000 2.2000 2.2000 19,200
Aug 19, 2024 2.0600 2.2000 2.0600 2.2000 2.2000 22,400
Aug 16, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 100
Aug 15, 2024 2.2000 2.2000 2.0000 2.0400 2.0400 15,200
Aug 14, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Aug 13, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Aug 12, 2024 2.1300 2.2000 2.0500 2.2000 2.2000 3,000
Aug 9, 2024 2.1400 2.1400 2.1300 2.1300 2.1300 2,700
Aug 8, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 200
Aug 7, 2024 2.1900 2.2000 2.1000 2.1000 2.1000 119,600
Aug 6, 2024 2.1200 2.2000 2.1000 2.2000 2.2000 48,700
Aug 2, 2024 2.1400 2.3300 2.1400 2.3300 2.3300 14,300
Aug 1, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,200
Jul 31, 2024 2.3300 2.3300 2.2900 2.3000 2.3000 2,400
Jul 30, 2024 2.1800 2.3300 2.1400 2.3300 2.3300 9,300
Jul 29, 2024 2.1200 2.1300 2.1000 2.1300 2.1300 100,500
Jul 26, 2024 2.1600 2.1600 2.1000 2.1000 2.1000 47,800
Jul 25, 2024 2.2100 2.2100 2.2000 2.2000 2.2000 12,600
Jul 24, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 1,300
Jul 23, 2024 2.3000 2.3100 2.3000 2.3100 2.3100 200
Jul 22, 2024 2.2200 2.3100 2.2100 2.3100 2.3100 14,300
Jul 19, 2024 2.2600 2.2600 2.2000 2.2100 2.2100 65,100
Jul 18, 2024 2.3000 2.3200 2.2500 2.3200 2.3200 19,000
Jul 17, 2024 2.4000 2.4000 2.2800 2.2800 2.2800 10,100
Jul 16, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 100
Jul 15, 2024 2.3900 2.4000 2.3600 2.4000 2.4000 33,400
Jul 12, 2024 2.3100 2.3200 2.3000 2.3000 2.3000 17,300
Jul 11, 2024 2.3000 2.3000 2.2000 2.2000 2.2000 131,300
Jul 10, 2024 2.2000 2.2000 2.1900 2.2000 2.2000 122,200
Jul 9, 2024 2.2400 2.2400 2.1500 2.1500 2.1500 3,100
Jul 8, 2024 2.2400 2.2400 2.2000 2.2400 2.2400 5,500
Jul 5, 2024 2.2000 2.2600 2.2000 2.2300 2.2300 3,000
Jul 4, 2024 2.2400 2.2400 2.2000 2.2000 2.2000 5,500
Jul 3, 2024 2.2300 2.2400 2.2300 2.2400 2.2400 5,100
Jul 2, 2024 2.3100 2.3100 2.2000 2.2000 2.2000 23,600
Jun 28, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 300
Jun 27, 2024 2.4000 2.4000 2.3100 2.3500 2.3500 12,300
Jun 26, 2024 2.4200 2.4300 2.3800 2.4000 2.4000 10,700
Jun 25, 2024 2.4200 2.4500 2.4200 2.4500 2.4500 4,600
Jun 24, 2024 2.4500 2.4600 2.3800 2.4500 2.4500 12,700
Jun 21, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 600
Jun 20, 2024 2.5500 2.6200 2.4500 2.6200 2.6200 130,300
Jun 19, 2024 2.5700 2.5700 2.5500 2.5500 2.5500 24,600
Jun 18, 2024 2.5700 2.5700 2.5500 2.5500 2.5500 21,300
Jun 17, 2024 2.5500 2.6000 2.5500 2.6000 2.6000 26,900
Jun 14, 2024 2.7000 2.7100 2.5500 2.5500 2.5500 68,000
Jun 13, 2024 2.7000 2.7000 2.6600 2.6600 2.6600 3,000
Jun 12, 2024 2.6800 2.6800 2.6700 2.6700 2.6700 1,000
Jun 11, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 300
Jun 10, 2024 2.7500 2.7500 2.6700 2.6700 2.6700 4,400
Jun 7, 2024 2.6800 2.7500 2.6600 2.7500 2.7500 12,400
Jun 6, 2024 2.6700 3.0000 2.6200 2.6200 2.6200 114,700
Jun 5, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 50,700
Jun 4, 2024 2.5800 2.5800 2.5500 2.5600 2.5600 16,400
Jun 3, 2024 2.5800 2.6100 2.5500 2.6100 2.6100 21,500
May 31, 2024 2.6000 2.6000 2.5800 2.6000 2.6000 11,400
May 30, 2024 2.5600 2.6300 2.5500 2.6300 2.6300 29,800
May 29, 2024 2.6100 2.6200 2.5900 2.6000 2.6000 3,300
May 28, 2024 2.5900 2.6100 2.5500 2.6100 2.6100 19,600
May 27, 2024 2.5400 2.5400 2.5000 2.5200 2.5200 4,300
May 24, 2024 2.5000 2.5800 2.4500 2.5800 2.5800 41,600
May 23, 2024 2.5000 2.5100 2.5000 2.5000 2.5000 2,200
May 22, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 9,000
May 21, 2024 2.5900 2.6200 2.5000 2.6200 2.6200 702,700
May 17, 2024 2.5500 2.5900 2.5500 2.5900 2.5900 207,300
May 16, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 1,300
May 15, 2024 2.5000 2.5500 2.5000 2.5100 2.5100 217,700
May 14, 2024 2.5000 2.5200 2.5000 2.5000 2.5000 2,600
May 13, 2024 2.5000 2.5200 2.4500 2.4500 2.4500 27,700
May 10, 2024 2.5100 2.5100 2.5000 2.5000 2.5000 3,300
May 9, 2024 2.5000 2.5500 2.5000 2.5300 2.5300 141,100
May 8, 2024 2.5200 2.5200 2.5100 2.5100 2.5100 2,400
May 7, 2024 2.5300 2.5600 2.5300 2.5600 2.5600 2,100
May 6, 2024 2.5300 2.5400 2.5300 2.5400 2.5400 2,600
May 3, 2024 2.5300 2.5300 2.4700 2.4700 2.4700 2,100
May 2, 2024 2.5500 2.5600 2.5300 2.5400 2.5400 13,800
May 1, 2024 2.4600 2.4700 2.4600 2.4700 2.4700 1,400
Apr 30, 2024 2.4500 2.4700 2.4300 2.4500 2.4500 19,400
Apr 29, 2024 2.5500 2.5500 2.4500 2.4500 2.4500 29,900
Apr 26, 2024 2.4400 2.5300 2.4200 2.5300 2.5300 25,800
Apr 25, 2024 2.4400 2.4400 2.3400 2.3500 2.3500 18,200
Apr 24, 2024 2.4600 2.4600 2.4500 2.4500 2.4500 2,800
Apr 23, 2024 2.3800 2.4500 2.3600 2.4500 2.4500 7,600
Apr 22, 2024 2.4500 2.4500 2.3500 2.3900 2.3900 1,800
Apr 19, 2024 2.4500 2.4500 2.3500 2.4500 2.4500 26,200
Apr 18, 2024 2.4800 2.4800 2.4000 2.4600 2.4600 19,400
Apr 17, 2024 2.6300 2.6300 2.4100 2.4100 2.4100 46,500
Apr 16, 2024 2.6300 2.6500 2.6200 2.6400 2.6400 1,800
Apr 15, 2024 2.7700 2.7700 2.6400 2.6500 2.6500 21,300
Apr 12, 2024 2.7400 2.8000 2.6600 2.6600 2.6600 45,800
Apr 11, 2024 2.6900 2.6900 2.6100 2.6600 2.6600 46,100
Apr 10, 2024 2.1500 2.6900 2.1500 2.6000 2.6000 177,900
Apr 9, 2024 2.2000 2.2500 2.1200 2.1200 2.1200 41,600
Apr 8, 2024 2.2500 2.2500 2.1900 2.2000 2.2000 51,000
Apr 5, 2024 2.2500 2.2500 2.2200 2.2500 2.2500 14,400
Apr 4, 2024 2.2100 2.2200 2.2100 2.2200 2.2200 1,300
Apr 3, 2024 2.1200 2.2300 2.0600 2.2300 2.2300 7,500
Apr 2, 2024 2.2000 2.2300 2.1000 2.1000 2.1000 5,900
Apr 1, 2024 2.2400 2.2500 2.2100 2.2300 2.2300 9,800
Mar 28, 2024 2.0000 2.2000 1.9700 2.2000 2.2000 27,800
Mar 27, 2024 1.9400 1.9700 1.8900 1.9700 1.9700 19,300
Mar 26, 2024 1.8500 1.9000 1.8500 1.9000 1.9000 22,000
Mar 25, 2024 1.8700 1.8700 1.8000 1.8200 1.8200 21,800
Mar 22, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 500
Mar 21, 2024 1.8900 1.8900 1.8000 1.8500 1.8500 23,600
Mar 20, 2024 1.8300 1.8700 1.8000 1.8700 1.8700 13,900
Mar 19, 2024 1.9200 1.9200 1.8300 1.8900 1.8900 25,200
Mar 18, 2024 1.9300 2.0200 1.9000 1.9000 1.9000 5,300
Mar 15, 2024 2.0200 2.0200 1.9000 1.9000 1.9000 11,900
Mar 14, 2024 2.0300 2.0300 2.0100 2.0100 2.0100 500
Mar 13, 2024 1.8300 2.0000 1.8300 2.0000 2.0000 34,700
Mar 12, 2024 1.9000 1.9000 1.7700 1.7700 1.7700 4,300
Mar 11, 2024 1.7500 1.9100 1.7500 1.9100 1.9100 13,100
Mar 8, 2024 1.8400 1.8900 1.7100 1.7100 1.7100 53,300
Mar 7, 2024 1.8500 1.8500 1.7400 1.8000 1.8000 20,800
Mar 6, 2024 1.8800 1.8800 1.7600 1.7600 1.7600 7,700
Mar 5, 2024 1.8000 1.8800 1.8000 1.8400 1.8400 46,500
Mar 4, 2024 1.7400 1.7700 1.7400 1.7700 1.7700 9,700
Mar 1, 2024 1.6600 1.7300 1.6600 1.7300 1.7300 14,100
Feb 29, 2024 1.6900 1.7400 1.6800 1.7000 1.7000 30,500
Feb 28, 2024 1.7000 1.7000 1.6900 1.6900 1.6900 3,300
Feb 27, 2024 1.6800 1.7400 1.6400 1.7400 1.7400 27,700
Feb 26, 2024 1.8000 1.8000 1.5500 1.6700 1.6700 377,900
Feb 23, 2024 1.7500 1.7600 1.7000 1.7000 1.7000 30,000
Feb 22, 2024 1.7500 1.8000 1.7500 1.8000 1.8000 13,900
Feb 21, 2024 1.7600 1.8000 1.7200 1.7700 1.7700 48,100
Feb 20, 2024 1.8500 1.8700 1.8000 1.8000 1.8000 16,500
Feb 16, 2024 1.8300 1.8500 1.8300 1.8500 1.8500 11,500
Feb 15, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Feb 14, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 2,700
Feb 13, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Feb 12, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 5,000
Feb 9, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
Feb 8, 2024 1.7300 1.7300 1.7200 1.7200 1.7200 4,900
Feb 7, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 3,100
Feb 6, 2024 1.8000 1.8200 1.7500 1.7500 1.7500 28,100
Feb 5, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Feb 2, 2024 1.8000 1.8200 1.8000 1.8000 1.8000 2,300
Feb 1, 2024 1.8000 1.8500 1.7500 1.8500 1.8500 40,900
Jan 31, 2024 1.8700 1.8700 1.7500 1.7500 1.7500 120,000
Jan 30, 2024 1.9000 1.9000 1.8500 1.8500 1.8500 46,900
Jan 29, 2024 1.8600 1.8600 1.7800 1.8500 1.8500 27,900
Jan 26, 2024 1.8500 1.8700 1.8400 1.8400 1.8400 34,000
Jan 25, 2024 1.9400 1.9400 1.8400 1.8400 1.8400 23,900
Jan 24, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jan 23, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jan 22, 2024 1.9900 2.0000 1.9300 1.9300 1.9300 3,000
Jan 19, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 100
Jan 18, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Jan 17, 2024 1.9200 1.9200 1.9000 1.9000 1.9000 17,400
Jan 16, 2024 1.9800 1.9800 1.9500 1.9500 1.9500 6,500
Jan 15, 2024 1.9900 2.0200 1.9900 1.9900 1.9900 3,300
Jan 12, 2024 2.0200 2.0200 1.9800 2.0000 2.0000 9,300
Jan 11, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 7,400
Jan 10, 2024 2.0200 2.0200 1.9800 2.0000 2.0000 12,100
Jan 9, 2024 2.0900 2.0900 2.0000 2.0500 2.0500 14,300
Jan 8, 2024 2.1400 2.1400 2.0500 2.0500 2.0500 5,000
Jan 5, 2024 2.1200 2.1900 2.1000 2.1900 2.1900 12,200
Jan 4, 2024 2.1900 2.1900 2.0800 2.1000 2.1000 8,900
Jan 3, 2024 2.2400 2.2400 2.1200 2.1200 2.1200 600
Jan 2, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 300
Dec 29, 2023 2.1100 2.1600 2.0800 2.1500 2.1500 10,200
Dec 28, 2023 2.1500 2.1700 2.1400 2.1400 2.1400 31,700
Dec 27, 2023 2.1000 2.1500 2.0800 2.1500 2.1500 47,500
Dec 22, 2023 2.1300 2.2000 2.1200 2.1200 2.1200 101,500
Dec 21, 2023 2.2000 2.2000 2.1100 2.1100 2.1100 53,200
Dec 20, 2023 2.1700 2.2400 2.1600 2.2300 2.2300 6,500
Dec 19, 2023 2.1400 2.2000 2.1400 2.2000 2.2000 4,200
Dec 18, 2023 2.2000 2.2000 2.1500 2.1500 2.1500 7,700
Dec 15, 2023 2.0300 2.2000 2.0300 2.1900 2.1900 20,800
Dec 14, 2023 2.0400 2.0400 2.0000 2.0100 2.0100 2,000
Dec 13, 2023 1.9700 2.0400 1.9300 2.0100 2.0100 27,000
Dec 12, 2023 1.9000 2.0000 1.8800 2.0000 2.0000 34,900
Dec 11, 2023 1.9700 1.9800 1.9000 1.9200 1.9200 12,400
Dec 8, 2023 1.9600 2.0100 1.9400 1.9600 1.9600 166,000
Dec 7, 2023 2.0000 2.0200 1.9200 2.0200 2.0200 71,600
Dec 6, 2023 2.0700 2.0700 2.0000 2.0000 2.0000 56,600
Dec 5, 2023 2.0700 2.0700 2.0300 2.0400 2.0400 8,300
Dec 4, 2023 2.1800 2.1800 2.0500 2.0700 2.0700 4,100
Dec 1, 2023 2.1000 2.1900 1.9800 2.1800 2.1800 51,700
Nov 30, 2023 2.1300 2.1300 2.0700 2.0700 2.0700 33,800
Nov 29, 2023 2.1500 2.1500 2.1300 2.1400 2.1400 20,500
Nov 28, 2023 2.2400 2.2600 2.0500 2.1300 2.1300 53,700
Nov 27, 2023 2.1800 2.2200 2.1800 2.2200 2.2200 2,500
Nov 24, 2023 2.2000 2.2500 2.2000 2.2500 2.2500 3,500
Nov 23, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 100
Nov 22, 2023 2.1700 2.2000 2.1600 2.2000 2.2000 2,100
Nov 21, 2023 2.2000 2.2000 2.1900 2.2000 2.2000 9,600
Nov 20, 2023 2.2300 2.2300 2.1800 2.1800 2.1800 9,000

Related Tickers