PDM.V - Palladium One Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20200.06000.06000.05500.06000.0600124,025
Mar 26, 20200.06500.06500.06000.06500.0650121,268
Mar 25, 20200.05000.06000.05000.06000.06003,303,558
Mar 24, 20200.06500.06500.06000.06000.06001,095,800
Mar 23, 20200.06500.07000.05000.06000.06001,365,058
Mar 20, 20200.07000.07000.06500.06500.0650279,450
Mar 19, 20200.06500.07000.05500.06500.0650881,500
Mar 18, 20200.07000.07000.06500.06500.0650421,000
Mar 17, 20200.06500.07000.06000.06000.0600580,852
Mar 16, 20200.06000.07000.05000.06000.0600369,404
Mar 13, 20200.07500.07500.07500.07500.0750215,700
Mar 12, 20200.07500.07500.07000.07000.0700466,755
Mar 11, 20200.09500.09500.07500.08500.0850146,433
Mar 10, 20200.09000.10000.08500.09500.0950292,000
Mar 09, 20200.10000.10000.07500.08500.0850547,216
Mar 06, 20200.10000.10000.09000.10000.1000919,599
Mar 05, 20200.11500.11500.10000.10500.10501,290,436
Mar 04, 20200.13500.13500.11500.12000.1200508,859
Mar 03, 20200.14000.14000.11500.13000.1300317,770
Mar 02, 20200.13000.13500.12500.13500.1350562,965
Feb 28, 20200.14500.14500.13000.13000.1300141,593
Feb 27, 20200.16000.16000.14000.15000.1500636,200
Feb 26, 20200.16500.17000.15500.16500.1650533,980
Feb 25, 20200.17000.17500.16000.16000.1600994,800
Feb 24, 20200.18500.18500.16500.16500.16501,799,408
Feb 21, 20200.17000.18500.17000.18000.1800646,934
Feb 20, 20200.18000.18000.17000.17500.1750459,097
Feb 19, 20200.17500.18500.17000.17500.1750749,256
Feb 18, 20200.15000.17500.15000.17500.1750973,645
Feb 14, 20200.15000.15500.15000.15000.150083,500
Feb 13, 20200.16000.16000.15000.15000.1500442,198
Feb 12, 20200.15500.16000.15500.15500.1550361,789
Feb 11, 20200.15000.16000.15000.15500.1550189,475
Feb 10, 20200.16500.16500.14000.15000.1500382,426
Feb 07, 20200.17000.17000.16000.16000.1600218,428
Feb 06, 20200.16500.17000.16000.16500.1650345,300
Feb 05, 20200.17000.17500.16500.16500.1650128,689
Feb 04, 20200.17500.17500.16000.17000.1700430,300
Feb 03, 20200.17000.17500.17000.17500.1750318,490
Jan 31, 20200.17500.17500.16500.16500.1650168,293
Jan 30, 20200.17500.17500.17000.17500.1750536,430
Jan 29, 20200.18500.19000.18000.18000.1800344,137
Jan 28, 20200.17000.18500.16500.18000.1800529,146
Jan 27, 20200.19500.19500.16500.16500.16501,936,417
Jan 24, 20200.19500.20000.18500.19500.1950557,506
Jan 23, 20200.19500.20000.18500.20000.2000920,405
Jan 22, 20200.18500.21000.18500.20000.20001,184,585
Jan 21, 20200.20000.20000.17500.17500.1750690,713
Jan 20, 20200.22000.24000.19500.19500.19504,866,991
Jan 17, 20200.19000.22000.19000.21000.21001,382,741
Jan 16, 20200.18000.19500.17500.19000.19002,042,450
Jan 15, 20200.17500.18000.16000.17500.17501,802,913
Jan 14, 20200.17000.17500.17000.17000.1700357,329
Jan 13, 20200.18000.18000.17000.17500.1750282,500
Jan 10, 20200.17500.18000.17500.17500.1750207,464
Jan 09, 20200.18000.18500.17500.17500.1750533,600
Jan 08, 20200.18500.18500.17500.17500.1750421,321
Jan 07, 20200.19000.20000.18000.18000.18001,053,050
Jan 06, 20200.18500.19500.18500.19000.1900372,309
Jan 03, 20200.18500.19500.18500.19500.1950657,595
Jan 02, 20200.19000.20500.18500.20000.20002,305,840
Dec 31, 20190.17500.18500.17000.18500.1850463,855
Dec 30, 20190.15000.17500.15000.16500.1650640,000
Dec 27, 20190.17000.17000.14500.15000.1500424,233
Dec 24, 20190.15000.17000.14000.17000.1700805,090
Dec 23, 20190.13000.15000.12500.15000.15001,403,951
Dec 20, 20190.12000.14000.12000.12500.12502,009,399
Dec 19, 20190.11500.12000.11000.12000.1200651,150
Dec 18, 20190.09000.12500.09000.11000.11001,206,510
Dec 17, 20190.08500.09000.08500.09000.0900245,840
Dec 16, 20190.08500.08500.08500.08500.0850619,100
Dec 13, 20190.09000.09000.08000.08000.0800588,500
Dec 12, 20190.08500.09000.08500.09000.0900802,750
Dec 11, 20190.08500.08500.08500.08500.085017,500
Dec 10, 20190.08500.08500.08000.08500.0850366,000
Dec 09, 20190.08000.08500.08000.08500.085070,000
Dec 06, 20190.08000.08000.08000.08000.0800257,100
Dec 05, 20190.08000.08000.08000.08000.0800137,000
Dec 04, 20190.08000.08000.08000.08000.080016,000
Dec 03, 20190.09000.09000.08000.08000.080030,530
Dec 02, 20190.08500.09500.08500.08500.0850638,850
Nov 29, 20190.08000.08500.08000.08500.085077,290
Nov 28, 20190.08000.09000.08000.08000.0800799,250
Nov 27, 20190.08000.08000.08000.08000.080037,070
Nov 26, 20190.08000.08000.08000.08000.08006,100
Nov 25, 20190.08000.08000.07500.08000.080031,100
Nov 22, 20190.08000.08000.07500.08000.080041,100
Nov 21, 20190.07500.08000.07500.07500.0750114,100
Nov 20, 20190.08000.08000.08000.08000.0800-
Nov 19, 20190.08000.08000.07500.08000.080012,884
Nov 18, 20190.08000.08000.07500.08000.0800200,325
Nov 15, 20190.08000.08000.08000.08000.080016,100
Nov 14, 20190.07500.08000.07500.08000.0800174,460
Nov 13, 20190.08000.08000.07500.07500.0750103,500
Nov 12, 20190.08000.08000.08000.08000.0800329,250
Nov 11, 20190.07500.09500.07500.08000.0800983,315
Nov 08, 20190.08000.08000.07500.08000.0800171,400
Nov 07, 20190.09000.09000.08000.08000.0800633,197
Nov 06, 20190.08000.09000.08000.09000.0900552,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...