U.S. Markets closed

Palladium One Mining Inc. (PDM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0050 (-2.33%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.21500.21500.20500.21000.2100342,852
Jul 22, 20210.21500.22000.21000.21500.215095,100
Jul 21, 20210.23000.23000.21000.21500.2150258,191
Jul 20, 20210.23000.23000.22000.22000.2200401,269
Jul 19, 20210.22500.23000.21000.22000.2200502,256
Jul 16, 20210.24000.24500.22000.23500.2350863,515
Jul 15, 20210.24500.25000.24000.24500.2450638,597
Jul 14, 20210.26500.26500.24500.25000.2500295,478
Jul 13, 20210.26500.26500.26000.26000.2600309,902
Jul 12, 20210.27000.27000.26000.26000.2600177,748
Jul 09, 20210.27000.28000.27000.27000.2700114,100
Jul 08, 20210.28500.29000.27000.27000.2700255,046
Jul 07, 20210.29000.29500.28000.28000.2800423,796
Jul 06, 20210.27000.28500.27000.28000.2800304,164
Jul 05, 20210.27000.28000.26500.26500.2650219,608
Jul 02, 20210.28000.28000.26500.27000.2700307,500
Jun 30, 20210.28000.29000.27500.28000.2800608,674
Jun 29, 20210.29000.29000.28000.28000.2800136,702
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.28500.29000.28500.28500.2850230,721
Jun 18, 20210.29000.30000.28500.29000.2900302,214
Jun 17, 20210.30000.31500.29000.29500.29501,081,523
Jun 16, 20210.29000.30500.29000.30000.3000175,100
Jun 15, 20210.31500.32500.29500.30000.3000336,736
Jun 14, 20210.32500.33500.32000.32000.3200212,139
Jun 11, 20210.33000.33500.32500.32500.325052,351
Jun 10, 20210.33500.34000.32500.32500.3250110,265
Jun 09, 20210.34500.34500.33500.34500.3450170,958
Jun 08, 20210.35500.35500.34500.34500.345064,828
Jun 07, 20210.35500.35500.35000.35000.3500302,027
Jun 04, 20210.34500.35500.34500.35000.3500219,990
Jun 03, 20210.35000.35500.34500.35000.3500249,388
Jun 02, 20210.35000.35500.35000.35500.3550281,642
Jun 01, 20210.35000.36000.35000.35000.3500774,314
May 31, 20210.35500.36000.35000.35000.3500184,635
May 28, 20210.35000.35500.35000.35000.3500175,878
May 27, 20210.35500.36000.35000.35000.3500127,800
May 26, 20210.35500.35500.34500.35000.3500239,700
May 25, 20210.34000.35500.33500.35000.3500242,624
May 21, 20210.35000.35500.34750.35000.3500170,200
May 20, 20210.35000.35500.34500.35000.3500124,771
May 19, 20210.33000.35500.33000.34000.34001,229,289
May 18, 20210.32500.35500.32000.35000.35001,102,333
May 17, 20210.33000.33000.31500.32000.3200394,154
May 14, 20210.31500.33000.31500.32500.3250103,727
May 13, 20210.35500.35500.31500.32000.32001,361,626
May 12, 20210.36000.37000.35000.35500.3550607,183
May 11, 20210.34000.37000.33000.36000.36001,995,509
May 10, 20210.33000.35000.33000.35000.3500647,705
May 07, 20210.32500.33000.32500.32500.3250132,856
May 06, 20210.32500.33500.32000.32500.3250544,257
May 05, 20210.33000.33500.32000.33000.3300400,045
May 04, 20210.33000.33500.31500.33500.3350601,184
May 03, 20210.33000.33500.32000.32500.3250156,916
Apr 30, 20210.34000.34000.32500.33500.3350463,645
Apr 29, 20210.35000.36000.34000.34000.3400511,307
Apr 28, 20210.34000.36000.34000.35000.35001,063,739
Apr 27, 20210.34000.35000.34000.35000.3500471,208
Apr 26, 20210.34000.34500.33000.34500.3450977,737
Apr 23, 20210.32000.34000.30000.34000.34003,531,379
Apr 22, 20210.33500.33500.31000.32000.3200381,250
Apr 21, 20210.29500.33500.29500.33500.3350767,325
Apr 20, 20210.30000.31000.28500.31000.3100477,744
Apr 19, 20210.30000.30500.29000.30000.3000349,144
Apr 16, 20210.30500.30500.30000.30000.3000498,370
Apr 15, 20210.29000.30500.29000.30500.3050596,012
Apr 14, 20210.29500.29500.28500.28500.2850246,766
Apr 13, 20210.29000.30000.28500.30000.3000221,767
Apr 12, 20210.31000.31000.29000.29000.2900404,418
Apr 09, 20210.31000.32500.30500.31000.3100124,905
Apr 08, 20210.31500.32000.31000.32000.3200280,788
Apr 07, 20210.31000.32000.30000.31500.3150239,650
Apr 06, 20210.29500.31000.28500.31000.3100496,082
Apr 05, 20210.29500.29500.28500.28500.2850133,737
Apr 01, 20210.29500.29500.27000.29500.2950458,773
Mar 31, 20210.29500.29500.28500.29500.2950253,480
Mar 30, 20210.28500.30000.28000.28500.2850114,389
Mar 29, 20210.31500.32500.28000.29500.2950593,903
Mar 26, 20210.33000.34000.32500.32500.3250194,627
Mar 25, 20210.33000.34000.30000.34000.3400426,338
Mar 24, 20210.32500.33500.31000.32500.3250352,483
Mar 23, 20210.32000.32500.31500.32500.3250726,097
Mar 22, 20210.32500.34500.31000.32000.3200795,101
Mar 19, 20210.33000.35000.29500.33000.33002,417,154
Mar 18, 20210.30000.34500.30000.33000.33001,563,386
Mar 17, 20210.31000.31000.28500.30000.3000326,833
Mar 16, 20210.31000.31500.28000.30000.30001,022,206
Mar 15, 20210.29500.29500.28000.28000.2800211,222
Mar 12, 20210.29500.30000.28000.28500.2850227,049
Mar 11, 20210.29500.30000.29000.30000.3000335,776
Mar 10, 20210.28500.29500.28000.29000.2900499,491
Mar 09, 20210.29000.31000.28000.28500.2850599,004
Mar 08, 20210.30500.30500.28000.29000.2900339,942
Mar 05, 20210.29500.30000.25000.29500.29501,108,320
Mar 04, 20210.32500.33000.28500.29000.29001,279,355
Mar 03, 20210.35500.35500.32000.33000.3300759,239
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...