Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Palladium Ltd (TSX: PDL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.150 5.400 5.150 5.300 8,242 +0.12(+2.32%)
Apr 28, 2016 5.250 5.250 5.110 5.180 2,002 +0.07(+1.37%)
Apr 27, 2016 5.200 5.200 5.110 5.110 2,694 -0.09(-1.73%)
Apr 26, 2016 5.250 5.320 5.150 5.200 2,700 -0.02(-0.38%)
Apr 25, 2016 5.410 5.440 5.200 5.220 7,744 -0.18(-3.33%)
Apr 22, 2016 5.520 5.520 5.400 5.400 8,457 -0.10(-1.82%)
Apr 21, 2016 5.480 5.510 5.470 5.500 19,266 +0.05(+0.92%)
Apr 20, 2016 5.600 5.660 5.200 5.450 19,028 -0.25(-4.39%)
Apr 19, 2016 5.990 5.990 5.400 5.700 11,369 +0.10(+1.79%)
Apr 18, 2016 5.500 5.600 5.500 5.600 2,061 +0.20(+3.70%)
Apr 15, 2016 5.590 5.600 5.400 5.400 3,349 -0.20(-3.57%)
Apr 14, 2016 5.580 5.600 5.300 5.600 7,818 +0.12(+2.19%)
Apr 13, 2016 5.450 5.500 5.450 5.480 5,081 +0.08(+1.48%)
Apr 12, 2016 5.270 5.400 5.260 5.400 1,013 +0.15(+2.86%)
Apr 11, 2016 5.400 5.700 5.250 5.250 5,234 -0.03(-0.57%)
Apr 08, 2016 5.300 5.350 5.250 5.280 16,134 +0.03(+0.57%)
Apr 07, 2016 5.200 5.250 5.200 5.250 1,198 +0.00(+0.00%)
Apr 06, 2016 5.250 5.250 5.250 5.250 347 -0.08(-1.50%)
Apr 04, 2016 5.330 5.330 5.330 21 -0.12(-2.20%)
Apr 01, 2016 5.450 5.450 5.450 5.450 1,252 +0.10(+1.87%)
Mar 31, 2016 5.280 5.400 5.280 5.350 6,297 +0.10(+1.90%)
Mar 30, 2016 5.300 5.300 5.250 5.250 1,818 +0.00(+0.00%)
Mar 29, 2016 5.250 5.250 5.110 5.250 3,400 +0.10(+1.94%)
Mar 28, 2016 5.150 5.150 5.150 5.150 774 +0.04(+0.78%)
Mar 24, 2016 5.110 5.110 5.110 0 -0.17(-3.22%)
Mar 23, 2016 5.050 5.280 5.040 5.280 2,898 +0.38(+7.76%)
Mar 22, 2016 5.350 5.350 4.900 4.900 5,358 -0.49(-9.09%)
Mar 21, 2016 5.360 5.390 5.350 5.390 1,254 +0.02(+0.37%)
Mar 18, 2016 5.450 5.460 5.250 5.370 3,285 -0.09(-1.65%)
Mar 17, 2016 5.500 5.530 5.350 5.460 2,074 +0.17(+3.21%)
Mar 16, 2016 5.150 5.290 5.100 5.290 1,367 -0.01(-0.19%)
Mar 15, 2016 5.460 5.600 5.170 5.300 6,554 -0.20(-3.64%)
Mar 14, 2016 5.830 5.830 5.370 5.500 6,378 -0.25(-4.35%)
Mar 11, 2016 5.750 5.840 5.700 5.750 1,973 -0.14(-2.38%)
Mar 10, 2016 5.800 5.900 5.650 5.890 4,668 +0.10(+1.73%)
Mar 09, 2016 5.850 5.850 5.750 5.790 1,824 -0.03(-0.52%)
Mar 08, 2016 5.950 6.000 5.820 5.820 11,476 -0.12(-2.02%)
Mar 07, 2016 5.850 6.450 5.700 5.940 25,694 +0.21(+3.66%)
Mar 04, 2016 5.240 5.900 5.240 5.730 15,784 +0.61(+11.91%)
Mar 03, 2016 5.230 5.250 5.120 5.120 3,942 +0.02(+0.39%)
Mar 02, 2016 5.230 5.230 5.100 5.100 367 -0.14(-2.67%)
Mar 01, 2016 5.110 5.240 5.030 5.240 4,348 +0.04(+0.77%)
Feb 29, 2016 5.300 5.500 5.150 5.200 3,445 -0.05(-0.95%)
Feb 26, 2016 5.160 5.250 5.030 5.250 2,711 +0.01(+0.19%)
Feb 25, 2016 5.300 5.300 5.200 5.240 4,208 -0.01(-0.19%)
Feb 24, 2016 5.170 5.300 5.150 5.250 8,088 +0.15(+2.94%)
Feb 23, 2016 5.150 5.150 5.100 5.100 7,299 -0.06(-1.16%)
Feb 22, 2016 4.900 5.750 4.790 5.160 13,697 +0.31(+6.39%)
Feb 19, 2016 4.750 4.950 4.750 4.850 3,797 +0.10(+2.11%)
Feb 18, 2016 4.900 4.900 4.700 4.750 4,225 -0.06(-1.25%)
Feb 17, 2016 4.500 5.000 4.430 4.810 41,508 +0.41(+9.32%)
Feb 16, 2016 4.110 4.400 4.110 4.400 5,515 +0.25(+6.02%)
Feb 12, 2016 4.150 4.150 4.150 0 -0.04(-0.95%)
Feb 11, 2016 4.070 4.190 4.000 4.190 4,724 +0.14(+3.46%)
Feb 10, 2016 4.040 4.050 4.040 4.050 318 +0.05(+1.25%)
Feb 09, 2016 3.960 4.000 3.950 4.000 1,247 -0.04(-0.99%)
Feb 08, 2016 4.020 4.040 3.950 4.040 1,947 +0.08(+2.02%)
Feb 05, 2016 4.050 4.060 3.960 3.960 7,812 +0.00(+0.00%)
Feb 04, 2016 3.960 4.050 3.950 3.960 3,978 +0.00(+0.00%)
Feb 03, 2016 3.970 4.040 3.950 3.960 4,195 +0.01(+0.25%)
Feb 02, 2016 4.020 4.050 3.950 3.950 3,296 -0.01(-0.25%)
Feb 01, 2016 3.990 3.990 3.960 3.960 2,150 -0.08(-1.98%)
Jan 29, 2016 3.940 4.040 3.940 4.040 1,098 +0.11(+2.80%)
Jan 28, 2016 3.960 4.040 3.930 3.930 4,433 -0.11(-2.72%)
Jan 27, 2016 3.990 4.040 3.960 4.040 5,826 +0.04(+1.00%)
Jan 26, 2016 3.980 4.000 3.950 4.000 413 +0.03(+0.76%)
Jan 25, 2016 3.970 3.970 3.970 3.970 281 -0.03(-0.75%)
Jan 21, 2016 4.000 4.000 4.000 31 +0.08(+2.04%)
Jan 20, 2016 3.920 4.010 3.920 3.920 1,552 +0.01(+0.26%)
Jan 19, 2016 4.000 4.000 3.910 3.910 5,526 -0.07(-1.76%)
Jan 18, 2016 3.930 4.000 3.930 3.980 4,334 -0.02(-0.50%)
Jan 15, 2016 3.990 4.000 3.990 4.000 2,761 +0.01(+0.25%)
Jan 14, 2016 3.990 3.990 3.990 3.990 530 +0.00(+0.00%)
Jan 13, 2016 3.990 4.060 3.990 3.990 6,561 +0.00(+0.00%)
Jan 12, 2016 3.940 4.020 3.940 3.990 1,829 -0.01(-0.25%)
Jan 11, 2016 3.970 4.000 3.970 4.000 1,076 +0.00(+0.00%)
Jan 08, 2016 3.990 4.000 3.990 4.000 1,540 -0.03(-0.74%)
Jan 07, 2016 3.970 4.030 3.970 4.030 3,403 +0.02(+0.50%)
Jan 06, 2016 3.990 4.010 3.970 4.010 1,712 +0.01(+0.25%)
Jan 05, 2016 4.000 4.030 4.000 4.000 2,561 +0.00(+0.00%)
Jan 04, 2016 3.970 4.000 3.960 4.000 8,274 +0.00(+0.00%)
Dec 31, 2015 4.000 4.000 4.000 0 -0.02(-0.50%)
Dec 30, 2015 3.970 4.020 3.970 4.020 3,159 +0.05(+1.26%)
Dec 29, 2015 3.970 4.000 3.970 3.970 4,184 -0.03(-0.75%)
Dec 24, 2015 4.000 4.000 4.000 0 +0.03(+0.76%)
Dec 23, 2015 4.000 4.000 3.970 3.970 1,526 +0.00(+0.00%)
Dec 22, 2015 3.990 4.030 3.970 3.970 10,624 -0.06(-1.49%)
Dec 21, 2015 4.020 4.030 3.980 4.030 3,732 +0.06(+1.51%)
Dec 18, 2015 3.970 4.020 3.970 3.970 3,522 -0.03(-0.75%)
Dec 17, 2015 4.000 4.030 3.970 4.000 5,609 +0.00(+0.00%)
Dec 16, 2015 3.990 4.000 3.970 4.000 3,676 -0.03(-0.74%)
Dec 15, 2015 3.990 4.030 3.970 4.030 3,200 +0.03(+0.75%)
Dec 14, 2015 4.020 4.020 3.970 4.000 5,348 +0.03(+0.76%)
Dec 11, 2015 3.970 4.020 3.970 3.970 2,409 -0.03(-0.75%)
Dec 10, 2015 4.030 4.030 3.970 4.000 881 +0.03(+0.76%)
Dec 09, 2015 3.970 4.000 3.970 3.970 2,637 +0.00(+0.00%)
Dec 08, 2015 3.980 4.020 3.970 3.970 12,164 -0.06(-1.49%)
Dec 07, 2015 3.970 4.030 3.970 4.030 2,605 +0.06(+1.51%)
Dec 04, 2015 3.960 4.030 3.960 3.970 3,254 -0.03(-0.75%)
Dec 03, 2015 3.980 4.000 3.970 4.000 2,604 +0.02(+0.50%)
Dec 02, 2015 3.990 4.000 3.980 3.980 2,501 -0.01(-0.25%)
Dec 01, 2015 4.090 4.090 3.990 3.990 3,899 +0.00(+0.00%)
Nov 30, 2015 4.000 4.070 3.990 3.990 2,690 -0.01(-0.25%)
Nov 27, 2015 4.000 4.000 4.000 4.000 729 -0.01(-0.25%)
Nov 26, 2015 4.020 4.100 4.000 4.010 9,725 -0.01(-0.25%)
Nov 25, 2015 4.010 4.020 4.000 4.020 3,838 -0.06(-1.47%)
Nov 24, 2015 3.970 4.100 3.970 4.080 6,916 +0.11(+2.77%)
Nov 23, 2015 3.970 3.970 7,006 -0.15(-3.64%)
Nov 20, 2015 3.970 4.120 3.970 4.120 4,194 +0.15(+3.78%)
Nov 19, 2015 4.000 4.050 3.950 3.970 6,471 -0.13(-3.17%)
Nov 18, 2015 4.000 4.100 4.000 4.100 744 +0.05(+1.23%)
Nov 17, 2015 3.990 4.050 3.950 4.050 4,435 +0.10(+2.53%)
Nov 16, 2015 4.040 4.060 3.950 3.950 1,187 -0.05(-1.25%)
Nov 13, 2015 4.300 4.300 3.990 4.000 3,264 +0.00(+0.00%)
Nov 12, 2015 4.000 4.000 3.950 4.000 2,592 +0.00(+0.00%)
Nov 11, 2015 3.950 4.100 3.950 4.000 991 -0.03(-0.74%)
Nov 10, 2015 3.900 4.100 3.900 4.030 1,330 +0.03(+0.75%)
Nov 09, 2015 3.900 4.000 3.860 4.000 6,792 +0.00(+0.00%)
Nov 06, 2015 4.000 4.000 3.850 4.000 8,511 +0.00(+0.00%)
Nov 05, 2015 3.900 4.100 3.900 4.000 3,418 +0.10(+2.56%)
Nov 04, 2015 4.000 4.000 3.900 3.900 3,629 -0.10(-2.50%)
Nov 03, 2015 3.950 4.100 3.950 4.000 5,280 +0.15(+3.90%)
Nov 02, 2015 3.990 3.990 3.850 3.850 2,415 -0.06(-1.53%)
Oct 30, 2015 3.900 4.000 3.880 3.910 5,144 +0.01(+0.26%)
Oct 29, 2015 3.900 3.900 3.900 3.900 444 +0.00(+0.00%)
Oct 28, 2015 4.030 4.050 3.900 3.900 3,888 -0.19(-4.65%)
Oct 27, 2015 3.950 4.090 3.950 4.090 7,326 +0.13(+3.28%)
Oct 26, 2015 4.000 4.000 3.960 3.960 1,030 -0.04(-1.00%)
Oct 23, 2015 4.090 4.090 3.960 4.000 2,619 +0.04(+1.01%)
Oct 22, 2015 4.100 4.110 3.960 3.960 1,552 -0.15(-3.65%)
Oct 21, 2015 4.250 4.250 4.080 4.110 4,405 -0.12(-2.84%)
Oct 20, 2015 4.130 4.200 4.130 4.230 2,202 +0.04(+0.95%)
Oct 19, 2015 4.150 4.190 4.150 4.190 962 +0.04(+0.96%)
Oct 16, 2015 4.160 4.160 4.150 4.150 590 -0.04(-0.95%)
Oct 15, 2015 4.190 4.200 4.190 4.190 667 +0.09(+2.20%)
Oct 14, 2015 4.110 4.110 4.100 4.100 1,532 -0.05(-1.20%)
Oct 13, 2015 4.210 4.210 4.050 4.150 5,054 -0.05(-1.19%)
Oct 09, 2015 4.200 4.200 4.200 0 +0.19(+4.74%)
Oct 08, 2015 4.050 4.200 4.010 4.010 3,107 -0.02(-0.50%)
Oct 07, 2015 4.050 4.240 4.030 4.030 4,066 -0.01(-0.25%)
Oct 06, 2015 4.140 4.150 4.030 4.040 4,279 -0.20(-4.72%)
Oct 05, 2015 4.200 4.250 4.120 4.240 5,736 +0.08(+1.92%)
Oct 02, 2015 4.200 4.280 4.150 4.160 5,565 -0.03(-0.72%)
Oct 01, 2015 4.350 4.600 4.150 4.190 4,905 -0.21(-4.77%)
Sep 30, 2015 4.290 4.460 4.250 4.400 6,577 +0.20(+4.76%)
Sep 29, 2015 4.400 4.450 4.200 4.200 7,476 -0.23(-5.19%)
Sep 28, 2015 4.800 4.800 4.380 4.430 1,681 -0.25(-5.34%)
Sep 25, 2015 4.600 4.680 4.380 4.680 8,121 +0.18(+4.00%)
Sep 24, 2015 4.550 4.550 4.400 4.500 4,363 +0.05(+1.12%)
Sep 23, 2015 4.370 4.620 4.370 4.450 16,277 +0.10(+2.30%)
Sep 22, 2015 4.450 4.470 4.350 4.350 13,495 -0.17(-3.76%)
Sep 21, 2015 4.560 4.560 4.400 4.520 2,051 -0.11(-2.38%)
Sep 18, 2015 4.700 4.700 4.610 4.630 6,114 -0.07(-1.49%)
Sep 17, 2015 4.850 4.850 4.700 4.700 1,053 -0.10(-2.08%)
Sep 16, 2015 5.150 5.200 4.800 4.800 2,074 -0.34(-6.61%)
Sep 15, 2015 5.100 5.200 4.950 5.140 3,076 +0.19(+3.84%)
Sep 14, 2015 5.110 5.110 4.950 4.950 1,077 -0.15(-2.94%)
Sep 11, 2015 4.940 5.150 4.940 5.100 4,935 +0.20(+4.08%)
Sep 10, 2015 4.800 4.900 4.800 4.900 3,962 +0.15(+3.16%)
Sep 09, 2015 4.650 4.750 4.600 4.750 5,817 +0.10(+2.15%)
Sep 08, 2015 4.470 4.700 4.470 4.650 7,044 +0.15(+3.33%)
Sep 04, 2015 4.500 4.500 4.500 0 -0.07(-1.53%)
Sep 03, 2015 4.800 4.800 4.400 4.570 14,129 -0.10(-2.14%)
Sep 02, 2015 4.940 4.940 4.670 4.670 2,666 -0.08(-1.68%)
Sep 01, 2015 4.850 4.850 4.660 4.750 4,854 -0.31(-6.13%)
Aug 31, 2015 4.700 5.060 4.600 5.060 6,810 +0.21(+4.33%)
Aug 28, 2015 4.610 5.050 4.400 4.850 16,849 +0.22(+4.75%)
Aug 27, 2015 4.650 4.800 4.400 4.630 5,852 -0.12(-2.53%)
Aug 26, 2015 4.900 4.950 4.660 4.750 16,847 -0.15(-3.06%)
Aug 25, 2015 4.890 5.000 4.860 4.900 919 -0.10(-2.00%)
Aug 24, 2015 5.190 5.350 4.800 5.000 11,519 -0.35(-6.54%)
Aug 21, 2015 5.190 5.350 5.100 5.350 6,964 +0.15(+2.88%)
Aug 20, 2015 5.600 5.600 5.100 5.200 14,336 -0.34(-6.14%)
Aug 19, 2015 5.710 5.750 5.400 5.540 5,904 -0.01(-0.18%)
Aug 18, 2015 5.990 5.990 5.110 5.550 16,618 -0.45(-7.50%)
Aug 17, 2015 6.100 6.400 5.950 6.000 16,509 -0.05(-0.83%)
Aug 14, 2015 6.130 6.350 5.750 6.050 49,884 +0.15(+2.54%)
Aug 13, 2015 5.580 6.840 5.580 5.900 78,959 +0.33(+5.92%)
Aug 12, 2015 3.990 5.720 3.990 5.570 65,180 +1.58(+39.60%)
Aug 11, 2015 5.050 5.050 3.870 3.990 80,950 -0.86(-17.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.