Palisades Goldcorp Ltd. (TSXV:PALI)
Canada
· Delayed Price · Currency is CAD 1.810
0.00 (0.00%)
At close: Dec 5, 2025
Palisades Goldcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.85 | 1.75 | 1.81 | 1.81 | - | 34,875 |
| Dec 4, 2025 | 1.71 | 1.82 | 1.71 | 1.81 | 1.81 | 3.43% | 36,958 |
| Dec 3, 2025 | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 14,848 |
| Dec 2, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 7,341 |
| Dec 1, 2025 | 1.64 | 1.75 | 1.55 | 1.75 | 1.75 | 6.71% | 52,426 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 13,518 |
| Nov 27, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 6,180 |
| Nov 26, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 17,181 |
| Nov 25, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 4.70% | 15,640 |
| Nov 24, 2025 | 1.42 | 1.50 | 1.40 | 1.49 | 1.49 | 4.93% | 51,494 |
| Nov 21, 2025 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 36,408 |
| Nov 20, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 12,841 |
| Nov 19, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 22,316 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -4.67% | 61,926 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | - | 29,192 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 4,151 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.47 | 1.49 | 1.49 | -9.15% | 38,200 |
| Nov 12, 2025 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 78,205 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 13,008 |
| Nov 10, 2025 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 28,765 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -2.44% | 9,785 |
| Nov 6, 2025 | 1.46 | 1.65 | 1.46 | 1.64 | 1.64 | 13.10% | 52,998 |
| Nov 5, 2025 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 21,900 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.64% | 50,180 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.48% | 21,600 |
| Oct 31, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 11,406 |
| Oct 30, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 10,546 |
| Oct 29, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 5,500 |
| Oct 28, 2025 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 6,100 |
| Oct 27, 2025 | 1.56 | 1.61 | 1.53 | 1.53 | 1.53 | -2.55% | 73,863 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | - | 29,328 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 20,270 |
| Oct 22, 2025 | 1.56 | 1.66 | 1.55 | 1.62 | 1.62 | 1.89% | 18,902 |
| Oct 21, 2025 | 1.64 | 1.66 | 1.56 | 1.59 | 1.59 | -3.05% | 42,329 |
| Oct 20, 2025 | 1.70 | 1.72 | 1.60 | 1.64 | 1.64 | -3.53% | 36,190 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.66 | 1.70 | 1.70 | -5.56% | 33,857 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 55,884 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.69 | 1.78 | 1.78 | -1.11% | 80,495 |
| Oct 14, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 132,756 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 40,000 |
| Oct 9, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 104,371 |
| Oct 8, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 619,736 |
| Oct 7, 2025 | 1.70 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 83,620 |
| Oct 6, 2025 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 0.58% | 83,772 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | - | 150,745 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | -0.58% | 126,765 |
| Oct 1, 2025 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | 5.52% | 106,475 |
| Sep 30, 2025 | 1.63 | 1.68 | 1.61 | 1.63 | 1.63 | -3.55% | 119,097 |
| Sep 29, 2025 | 1.71 | 1.75 | 1.51 | 1.69 | 1.69 | -6.11% | 185,189 |
| Sep 26, 2025 | 1.69 | 1.88 | 1.65 | 1.80 | 1.80 | 5.88% | 85,853 |
| Sep 25, 2025 | 1.57 | 1.74 | 1.55 | 1.70 | 1.70 | 14.09% | 69,602 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.49 | 1.49 | 1.49 | -9.70% | 50,909 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.65 | 1.65 | 1.65 | 0.61% | 130,856 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 5.13% | 47,700 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 26,643 |
| Sep 18, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 138,185 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -12.99% | 118,360 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.31% | 20,180 |
| Sep 12, 2025 | 1.73 | 1.75 | 1.70 | 1.73 | 1.43 | 1.76% | 99,119 |
| Sep 11, 2025 | 1.60 | 1.72 | 1.57 | 1.70 | 1.40 | 8.97% | 162,296 |
| Sep 10, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.29 | 1.96% | 28,108 |
| Sep 9, 2025 | 1.58 | 1.58 | 1.47 | 1.53 | 1.26 | -3.16% | 47,085 |
| Sep 8, 2025 | 1.51 | 1.60 | 1.51 | 1.58 | 1.31 | 3.95% | 51,788 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.26 | -0.65% | 20,063 |
| Sep 4, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.26 | -0.65% | 7,213 |
| Sep 3, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.27 | 0.65% | 40,330 |
| Sep 2, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.26 | 4.08% | 52,251 |
| Aug 29, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.21 | 5.00% | 39,072 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.16 | -2.10% | 64,350 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.18 | -0.69% | 13,133 |
| Aug 26, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.19 | 1.41% | 13,392 |
| Aug 25, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.17 | 0.71% | 53,451 |
| Aug 22, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.16 | 4.44% | 96,000 |
| Aug 21, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.12 | -2.17% | 34,534 |
| Aug 20, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.14 | - | 14,527 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.14 | -2.13% | 13,670 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.16 | -2.76% | 9,524 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.20 | -0.68% | 11,700 |
| Aug 14, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.21 | - | 12,532 |
| Aug 13, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.21 | 1.39% | 126,506 |
| Aug 12, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.19 | -0.69% | 14,008 |
| Aug 11, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.20 | 0.69% | 7,843 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.19 | -2.70% | 7,329 |
| Aug 7, 2025 | 1.45 | 1.54 | 1.45 | 1.48 | 1.22 | 2.07% | 19,949 |
| Aug 6, 2025 | 1.35 | 1.45 | 1.30 | 1.45 | 1.20 | 7.41% | 89,400 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.12 | -1.46% | 29,431 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.13 | -0.72% | 17,057 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.14 | -6.12% | 47,413 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.21 | -5.16% | 38,022 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.28 | -0.64% | 5,851 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.55 | 1.56 | 1.29 | -4.29% | 48,022 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.35 | -0.61% | 24,120 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.61 | 1.64 | 1.35 | - | 55,643 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.56 | 1.64 | 1.35 | 10.07% | 131,378 |
| Jul 22, 2025 | 1.37 | 1.50 | 1.36 | 1.49 | 1.23 | 18.25% | 145,935 |
| Jul 21, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.04 | 3.28% | 11,771 |
| Jul 18, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.01 | -2.40% | 13,400 |
| Jul 17, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.03 | 2.46% | 24,630 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.01 | 1.67% | 4,285 |
| Jul 15, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 0.99 | -3.23% | 9,477 |