Palisades Goldcorp Ltd. PALI
TSXV · Canada · Finance
CAD 4.97-0.26 (-4.97%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.97 | -4.97% | CAD 5.24 | CAD 5.26 | CAD 4.86 | 15.00K |
| 2026-09-30 | CAD 5.23 | -1.32% | CAD 5.20 | CAD 5.23 | CAD 5.19 | 4.50K |
| 2026-09-29 | CAD 5.30 | +0.95% | CAD 5.18 | CAD 5.40 | CAD 5.17 | 9.10K |
| 2026-09-28 | CAD 5.25 | -6.25% | CAD 5.55 | CAD 5.59 | CAD 5.13 | 39.40K |
| 2026-09-25 | CAD 5.60 | +4.09% | CAD 5.50 | CAD 5.70 | CAD 5.34 | 33.20K |
| 2026-09-24 | CAD 5.38 | -2.18% | CAD 5.44 | CAD 5.45 | CAD 5.29 | 2.60K |
| 2026-09-23 | CAD 5.50 | -2.48% | CAD 5.58 | CAD 5.58 | CAD 5.31 | 11.50K |
| 2026-09-22 | CAD 5.64 | +0.71% | CAD 5.60 | CAD 5.65 | CAD 5.40 | 19.50K |
| 2026-09-21 | CAD 5.60 | +8.74% | CAD 5.19 | CAD 5.60 | CAD 5.19 | 30.20K |
| 2026-09-18 | CAD 5.15 | -0.58% | CAD 5.29 | CAD 5.30 | CAD 4.97 | 23.10K |
| 2026-09-17 | CAD 5.18 | +10.92% | CAD 4.64 | CAD 5.30 | CAD 4.64 | 46.70K |
| 2026-09-16 | CAD 4.67 | -3.71% | CAD 4.81 | CAD 4.91 | CAD 4.50 | 42.20K |
| 2026-09-15 | CAD 4.85 | -6.19% | CAD 5.22 | CAD 5.28 | CAD 4.80 | 29.00K |
| 2026-09-14 | CAD 5.17 | +0.39% | CAD 5.20 | CAD 5.24 | CAD 5.00 | 11.10K |
| 2026-09-11 | CAD 5.15 | -2.65% | CAD 5.37 | CAD 5.37 | CAD 5.11 | 8.40K |
| 2026-09-10 | CAD 5.29 | +2.12% | CAD 5.03 | CAD 5.33 | CAD 4.99 | 47.70K |
| 2026-09-09 | CAD 5.18 | -5.82% | CAD 5.48 | CAD 5.60 | CAD 5.10 | 45.70K |
| 2026-09-08 | CAD 5.50 | +1.10% | CAD 5.73 | CAD 5.90 | CAD 5.21 | 53.00K |
| 2026-09-04 | CAD 5.44 | -4.56% | CAD 5.68 | CAD 5.90 | CAD 5.35 | 61.60K |
| 2026-09-03 | CAD 5.70 | +8.57% | CAD 5.35 | CAD 5.98 | CAD 5.35 | 89.30K |
| 2026-09-02 | CAD 5.25 | +4.79% | CAD 5.01 | CAD 5.25 | CAD 4.91 | 36.40K |
| 2026-09-01 | CAD 5.01 | +3.94% | CAD 4.97 | CAD 5.03 | CAD 4.82 | 31.00K |
| 2026-08-31 | CAD 4.82 | -6.41% | CAD 5.18 | CAD 5.18 | CAD 4.82 | 50.90K |
| 2026-08-28 | CAD 5.15 | -1.72% | CAD 5.22 | CAD 5.22 | CAD 4.90 | 79.80K |
| 2026-08-27 | CAD 5.24 | +2.95% | CAD 5.01 | CAD 5.44 | CAD 5.01 | 80.30K |
| 2026-08-26 | CAD 5.09 | 0.00% | CAD 4.85 | CAD 5.09 | CAD 4.85 | 12.90K |
| 2026-08-25 | CAD 5.09 | +10.65% | CAD 4.60 | CAD 5.09 | CAD 4.45 | 101.20K |
| 2026-08-24 | CAD 4.60 | +3.84% | CAD 4.44 | CAD 4.60 | CAD 4.35 | 61.10K |
| 2026-08-21 | CAD 4.43 | +5.48% | CAD 4.43 | CAD 4.44 | CAD 4.16 | 23.00K |
| 2026-08-20 | CAD 4.20 | -0.71% | CAD 4.37 | CAD 4.47 | CAD 4.16 | 45.20K |
| 2026-08-19 | CAD 4.23 | +1.93% | CAD 4.38 | CAD 4.38 | CAD 4.17 | 12.60K |
| 2026-08-18 | CAD 4.15 | -5.90% | CAD 4.43 | CAD 4.43 | CAD 4.15 | 19.10K |
| 2026-08-17 | CAD 4.41 | -3.29% | CAD 4.50 | CAD 4.63 | CAD 4.33 | 59.10K |
| 2026-08-14 | CAD 4.56 | +1.33% | CAD 4.65 | CAD 4.65 | CAD 4.44 | 17.60K |
| 2026-08-13 | CAD 4.50 | -3.85% | CAD 4.70 | CAD 4.71 | CAD 4.34 | 25.70K |
| 2026-08-12 | CAD 4.68 | +6.61% | CAD 4.48 | CAD 4.73 | CAD 4.31 | 38.50K |
| 2026-08-11 | CAD 4.39 | +4.52% | CAD 4.28 | CAD 4.39 | CAD 4.07 | 49.40K |
| 2026-08-10 | CAD 4.20 | +3.70% | CAD 4.05 | CAD 4.28 | CAD 4.05 | 54.10K |
| 2026-08-07 | CAD 4.05 | -0.74% | CAD 4.15 | CAD 4.38 | CAD 3.93 | 94.20K |
| 2026-08-06 | CAD 4.08 | +7.37% | CAD 3.97 | CAD 4.08 | CAD 3.84 | 28.40K |
| 2026-08-05 | CAD 3.80 | +12.43% | CAD 3.55 | CAD 3.92 | CAD 3.53 | 43.90K |
| 2026-08-04 | CAD 3.38 | +3.05% | CAD 3.30 | CAD 3.49 | CAD 3.30 | 38.20K |
| 2026-07-31 | CAD 3.28 | -3.53% | CAD 3.35 | CAD 3.35 | CAD 3.19 | 10.60K |
| 2026-07-30 | CAD 3.40 | +1.49% | CAD 3.40 | CAD 3.41 | CAD 3.30 | 17.30K |
| 2026-07-29 | CAD 3.35 | -4.01% | CAD 3.45 | CAD 3.45 | CAD 3.25 | 28.70K |
| 2026-07-28 | CAD 3.49 | +1.16% | CAD 3.45 | CAD 3.49 | CAD 3.20 | 56.50K |
| 2026-07-27 | CAD 3.45 | +6.15% | CAD 3.25 | CAD 3.45 | CAD 3.25 | 78.20K |
| 2026-07-24 | CAD 3.25 | +3.17% | CAD 3.18 | CAD 3.25 | CAD 3.10 | 43.60K |
| 2026-07-23 | CAD 3.15 | -1.56% | CAD 3.15 | CAD 3.20 | CAD 3.15 | 24.10K |
| 2026-07-22 | CAD 3.20 | +2.24% | CAD 3.10 | CAD 3.20 | CAD 3.10 | 47.00K |
| 2026-07-21 | CAD 3.13 | +1.29% | CAD 3.06 | CAD 3.15 | CAD 3.05 | 48.60K |
| 2026-07-20 | CAD 3.09 | +3.00% | CAD 3.00 | CAD 3.10 | CAD 2.99 | 41.30K |
| 2026-07-17 | CAD 3.00 | 0.00% | CAD 3.00 | CAD 3.05 | CAD 2.96 | 52.60K |
| 2026-07-16 | CAD 3.00 | -1.64% | CAD 3.05 | CAD 3.05 | CAD 2.96 | 17.40K |
| 2026-07-15 | CAD 3.05 | +1.67% | CAD 3.09 | CAD 3.11 | CAD 3.00 | 70.80K |
| 2026-07-14 | CAD 3.00 | -1.96% | CAD 3.10 | CAD 3.10 | CAD 3.00 | 50.70K |
| 2026-07-13 | CAD 3.06 | -0.33% | CAD 3.10 | CAD 3.15 | CAD 3.06 | 125.30K |
| 2026-07-10 | CAD 3.07 | +1.99% | CAD 3.01 | CAD 3.09 | CAD 3.01 | 20.60K |
| 2026-07-09 | CAD 3.01 | +0.33% | CAD 3.02 | CAD 3.10 | CAD 3.01 | 23.80K |
| 2026-07-08 | CAD 3.00 | -1.32% | CAD 3.03 | CAD 3.03 | CAD 3.00 | 3.90K |
| 2026-07-07 | CAD 3.04 | -1.94% | CAD 3.10 | CAD 3.10 | CAD 3.01 | 21.40K |
| 2026-07-06 | CAD 3.10 | +6.90% | CAD 2.84 | CAD 3.10 | CAD 2.75 | 107.40K |
| 2026-07-03 | CAD 2.90 | 0.00% | CAD 2.99 | CAD 2.99 | CAD 2.90 | 4.40K |
| 2026-07-02 | CAD 2.90 | +8.21% | CAD 2.73 | CAD 2.96 | CAD 2.69 | 40.50K |
| 2026-06-30 | CAD 2.68 | +2.29% | CAD 2.60 | CAD 2.72 | CAD 2.55 | 8.10K |
| 2026-06-29 | CAD 2.62 | -2.96% | CAD 2.71 | CAD 2.71 | CAD 2.60 | 8.00K |
| 2026-06-26 | CAD 2.70 | +2.66% | CAD 2.67 | CAD 2.70 | CAD 2.60 | 20.10K |
| 2026-06-25 | CAD 2.63 | +0.77% | CAD 2.61 | CAD 2.65 | CAD 2.61 | 8.60K |
| 2026-06-24 | CAD 2.61 | -1.88% | CAD 2.64 | CAD 2.65 | CAD 2.61 | 3.00K |
| 2026-06-23 | CAD 2.66 | -3.97% | CAD 2.77 | CAD 2.77 | CAD 2.65 | 8.50K |
| 2026-06-22 | CAD 2.77 | -2.46% | CAD 2.90 | CAD 2.90 | CAD 2.75 | 13.90K |
| 2026-06-19 | CAD 2.84 | -0.35% | CAD 2.86 | CAD 2.86 | CAD 2.80 | 6.50K |
| 2026-06-18 | CAD 2.85 | -1.72% | CAD 2.98 | CAD 2.98 | CAD 2.85 | 11.10K |
| 2026-06-17 | CAD 2.90 | -2.68% | CAD 2.98 | CAD 2.98 | CAD 2.90 | 6.00K |
| 2026-06-16 | CAD 2.98 | +1.71% | CAD 2.92 | CAD 3.05 | CAD 2.82 | 21.00K |
| 2026-06-15 | CAD 2.93 | +0.69% | CAD 2.93 | CAD 3.00 | CAD 2.92 | 14.70K |
| 2026-06-12 | CAD 2.91 | -3.00% | CAD 2.95 | CAD 3.00 | CAD 2.75 | 12.80K |
| 2026-06-11 | CAD 3.00 | +13.64% | CAD 2.62 | CAD 3.00 | CAD 2.61 | 14.10K |
| 2026-06-10 | CAD 2.64 | -4.35% | CAD 2.72 | CAD 2.72 | CAD 2.64 | 4.70K |
| 2026-06-09 | CAD 2.76 | -3.83% | CAD 2.92 | CAD 2.96 | CAD 2.72 | 12.50K |
| 2026-06-08 | CAD 2.87 | -1.71% | CAD 2.97 | CAD 2.98 | CAD 2.85 | 7.00K |
| 2026-06-05 | CAD 2.92 | -5.81% | CAD 3.03 | CAD 3.04 | CAD 2.91 | 39.80K |
| 2026-06-04 | CAD 3.10 | +0.98% | CAD 3.07 | CAD 3.12 | CAD 2.98 | 27.20K |
| 2026-06-03 | CAD 3.07 | -5.54% | CAD 3.24 | CAD 3.24 | CAD 3.03 | 15.40K |
| 2026-06-02 | CAD 3.25 | +4.17% | CAD 3.04 | CAD 3.25 | CAD 3.04 | 43.10K |
| 2026-06-01 | CAD 3.12 | -4.00% | CAD 3.25 | CAD 3.25 | CAD 3.10 | 12.60K |
| 2026-05-29 | CAD 3.25 | +0.31% | CAD 3.25 | CAD 3.25 | CAD 3.20 | 85.80K |
| 2026-05-28 | CAD 3.24 | +0.62% | CAD 3.20 | CAD 3.24 | CAD 3.18 | 59.50K |
| 2026-05-27 | CAD 3.22 | +0.62% | CAD 3.13 | CAD 3.22 | CAD 3.10 | 169.60K |
| 2026-05-26 | CAD 3.20 | +2.24% | CAD 3.11 | CAD 3.20 | CAD 3.01 | 106.20K |