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 (%)
Dec 16, 2019 19.73 19.73 0 +0.00(+0.00%)
Dec 13, 2019 19.74 19.74 19.73 19.73 133,700 +0.00(+0.00%)
Dec 12, 2019 19.73 19.74 19.73 19.73 65,551 -0.01(-0.05%)
Dec 11, 2019 19.72 19.74 19.72 19.74 140,353 +0.03(+0.15%)
Dec 10, 2019 19.72 19.73 19.71 19.71 299,989 -0.03(-0.15%)
Dec 09, 2019 19.71 19.74 19.71 19.74 41,205 +0.03(+0.15%)
Dec 06, 2019 19.71 19.72 19.71 19.71 34,022 -0.01(-0.05%)
Dec 05, 2019 19.72 19.73 19.71 19.72 41,497 +0.00(+0.00%)
Dec 04, 2019 19.70 19.74 19.70 19.72 52,820 -0.03(-0.15%)
Dec 03, 2019 19.73 19.75 19.73 19.75 40,432 +0.02(+0.10%)
Dec 02, 2019 19.74 19.82 19.73 19.73 56,485 -0.01(-0.05%)
Nov 29, 2019 19.73 19.78 19.68 19.74 129,216 +0.04(+0.20%)
Nov 28, 2019 19.71 19.71 19.68 19.70 107,500 -0.03(-0.15%)
Nov 27, 2019 19.88 19.88 19.70 19.73 59,776 -0.19(-0.95%)
Nov 26, 2019 19.67 19.92 19.67 19.92 800,581 +0.25(+1.27%)
Nov 25, 2019 19.65 19.68 19.65 19.67 95,046 +0.02(+0.10%)
Nov 22, 2019 19.65 19.68 19.65 19.65 106,709 -0.02(-0.10%)
Nov 21, 2019 19.65 19.68 19.65 19.67 137,106 +0.02(+0.10%)
Nov 20, 2019 19.67 19.69 19.65 19.65 70,070 -0.02(-0.10%)
Nov 19, 2019 19.66 19.69 19.64 19.67 76,825 +0.00(+0.00%)
Nov 18, 2019 19.65 19.69 19.65 19.67 217,676 +0.03(+0.15%)
Nov 15, 2019 19.67 19.70 19.64 19.64 46,016 -0.03(-0.15%)
Nov 14, 2019 19.65 19.69 19.64 19.67 75,325 +0.02(+0.10%)
Nov 13, 2019 19.63 19.66 19.63 19.65 65,834 +0.01(+0.05%)
Nov 12, 2019 19.65 19.70 19.63 19.64 36,924 +0.01(+0.05%)
Nov 11, 2019 19.63 19.80 19.63 19.63 82,434 +0.00(+0.00%)
Nov 08, 2019 19.66 19.67 19.59 19.63 119,828 -0.04(-0.20%)
Nov 07, 2019 19.66 19.70 19.62 19.67 64,536 +0.03(+0.15%)
Nov 06, 2019 19.68 19.68 19.64 19.64 75,056 +0.00(+0.00%)
Nov 05, 2019 19.65 19.70 19.64 19.64 87,877 -0.01(-0.05%)
Nov 04, 2019 19.67 19.70 19.65 19.65 71,864 +0.00(+0.00%)
Nov 01, 2019 19.72 19.74 19.63 19.65 78,108 -0.07(-0.35%)
Oct 31, 2019 19.65 19.72 19.65 19.72 50,258 +0.07(+0.36%)
Oct 30, 2019 19.62 19.67 19.61 19.65 192,507 +0.04(+0.20%)
Oct 29, 2019 19.60 19.64 19.60 19.61 99,234 -0.01(-0.05%)
Oct 28, 2019 19.61 19.65 19.58 19.62 134,551 +0.02(+0.10%)
Oct 25, 2019 19.65 19.65 19.60 19.60 95,559 -0.02(-0.10%)
Oct 24, 2019 19.60 19.65 19.60 19.62 97,658 +0.03(+0.15%)
Oct 23, 2019 19.64 19.67 19.59 19.59 170,060 -0.03(-0.15%)
Oct 22, 2019 19.64 19.68 19.60 19.62 90,828 -0.03(-0.15%)
Oct 21, 2019 19.68 19.68 19.63 19.65 109,791 +0.02(+0.10%)
Oct 18, 2019 19.66 19.66 19.60 19.63 67,450 -0.05(-0.25%)
Oct 17, 2019 19.57 19.68 19.56 19.68 292,971 +0.09(+0.46%)
Oct 16, 2019 19.55 19.67 19.55 19.59 126,343 +0.02(+0.10%)
Oct 15, 2019 19.63 19.65 19.51 19.57 273,478 -0.06(-0.31%)
Oct 11, 2019 19.63 19.63 19.63 0 -0.07(-0.36%)
Oct 10, 2019 19.63 19.70 19.63 19.70 639,675 +0.05(+0.25%)
Oct 09, 2019 19.65 19.69 19.65 19.65 465,145 -0.01(-0.05%)
Oct 08, 2019 19.70 19.74 19.63 19.66 751,942 -0.09(-0.46%)
Oct 07, 2019 19.60 19.80 19.54 19.75 892,674 +0.01(+0.05%)
Oct 04, 2019 19.48 19.94 19.25 19.74 208,152 +0.54(+2.81%)
Oct 03, 2019 18.80 19.32 18.50 19.20 275,788 +0.20(+1.05%)
Oct 02, 2019 17.61 19.04 17.58 19.00 359,562 +1.58(+9.07%)
Oct 01, 2019 17.58 18.05 17.17 17.42 239,878 -0.33(-1.86%)
Sep 30, 2019 18.35 18.35 17.35 17.75 88,206 -0.61(-3.32%)
Sep 27, 2019 18.25 18.68 17.76 18.36 100,488 -0.14(-0.76%)
Sep 26, 2019 18.99 19.03 17.89 18.50 171,473 +0.40(+2.21%)
Sep 25, 2019 18.31 18.40 17.09 18.10 162,460 -0.23(-1.25%)
Sep 24, 2019 18.87 19.19 18.11 18.33 157,608 -0.47(-2.50%)
Sep 23, 2019 18.49 18.95 18.44 18.80 171,470 +0.80(+4.44%)
Sep 20, 2019 17.72 18.25 17.68 18.00 221,306 +0.38(+2.16%)
Sep 19, 2019 16.48 17.77 16.45 17.62 279,283 +1.29(+7.90%)
Sep 18, 2019 16.34 16.50 16.10 16.33 79,460 +0.07(+0.43%)
Sep 17, 2019 16.04 16.42 15.80 16.26 68,328 +0.21(+1.31%)
Sep 16, 2019 16.20 16.44 15.75 16.05 58,495 -0.11(-0.68%)
Sep 13, 2019 16.88 17.04 16.12 16.16 119,329 -0.50(-3.00%)
Sep 12, 2019 16.40 17.11 16.26 16.66 133,254 +0.69(+4.32%)
Sep 11, 2019 16.00 16.52 15.95 15.97 100,136 +0.01(+0.06%)
Sep 10, 2019 15.72 16.04 15.44 15.96 69,150 +0.55(+3.57%)
Sep 09, 2019 15.60 15.75 15.30 15.41 79,116 +0.06(+0.39%)
Sep 06, 2019 15.74 15.88 15.31 15.35 98,220 -0.66(-4.12%)
Sep 05, 2019 16.69 16.69 15.83 16.01 121,634 -0.59(-3.55%)
Sep 04, 2019 16.55 16.97 16.34 16.60 140,646 +0.34(+2.09%)
Sep 03, 2019 15.79 16.65 15.59 16.26 203,363 +0.50(+3.17%)
Aug 30, 2019 15.76 15.76 15.76 0 +1.36(+9.44%)
Aug 29, 2019 15.48 15.48 14.37 14.40 94,782 -0.83(-5.45%)
Aug 28, 2019 15.11 15.24 14.83 15.23 108,027 +0.20(+1.33%)
Aug 27, 2019 14.85 15.15 14.62 15.03 54,425 +0.28(+1.90%)
Aug 26, 2019 14.77 14.94 14.62 14.75 98,132 +0.08(+0.55%)
Aug 23, 2019 14.79 14.83 14.40 14.67 66,040 -0.19(-1.28%)
Aug 22, 2019 14.47 14.87 14.45 14.86 150,605 +0.45(+3.12%)
Aug 21, 2019 14.84 14.86 14.34 14.41 91,705 -0.37(-2.50%)
Aug 20, 2019 14.17 14.91 14.11 14.78 93,420 +0.59(+4.16%)
Aug 19, 2019 13.93 14.31 13.90 14.19 67,186 +0.33(+2.38%)
Aug 16, 2019 14.08 14.20 13.74 13.86 50,100 -0.22(-1.56%)
Aug 15, 2019 14.00 14.18 13.74 14.08 80,614 +0.02(+0.14%)
Aug 14, 2019 15.05 15.05 13.92 14.06 158,904 -0.91(-6.08%)
Aug 13, 2019 14.93 15.19 14.35 14.97 124,056 +0.27(+1.84%)
Aug 12, 2019 14.75 15.25 14.68 14.70 116,066 +0.07(+0.48%)
Aug 09, 2019 15.73 15.86 14.55 14.63 119,435 -0.96(-6.16%)
Aug 08, 2019 15.03 15.89 15.03 15.59 136,654 +0.49(+3.25%)
Aug 07, 2019 14.32 15.14 14.32 15.10 141,069 -0.04(-0.26%)
Aug 06, 2019 15.78 15.87 14.79 15.14 200,314 -0.47(-3.01%)
Aug 02, 2019 15.61 15.61 15.61 0 +1.46(+10.32%)
Aug 01, 2019 15.02 15.06 14.15 14.15 294,064 -1.07(-7.03%)
Jul 31, 2019 15.77 15.84 15.08 15.22 136,415 -0.58(-3.67%)
Jul 30, 2019 15.48 15.80 15.26 15.80 144,955 +0.31(+2.00%)
Jul 29, 2019 15.28 15.57 14.93 15.49 56,290 +0.37(+2.45%)
Jul 26, 2019 14.90 15.12 14.76 15.12 49,678 +0.26(+1.75%)
Jul 25, 2019 15.23 15.30 14.84 14.86 155,981 -0.45(-2.94%)
Jul 24, 2019 15.45 15.58 15.23 15.31 162,831 -0.19(-1.23%)
Jul 23, 2019 16.00 16.08 15.06 15.50 151,213 -0.30(-1.90%)
Jul 22, 2019 15.62 15.92 15.41 15.80 104,619 +0.19(+1.22%)
Jul 19, 2019 16.07 16.49 15.55 15.61 173,764 -0.31(-1.95%)
Jul 18, 2019 15.19 16.03 15.18 15.92 384,365 +0.84(+5.57%)
Jul 17, 2019 14.00 15.37 13.99 15.08 307,709 +1.05(+7.48%)
Jul 16, 2019 14.11 14.39 13.95 14.03 372,807 -0.12(-0.85%)
Jul 15, 2019 13.95 14.20 13.82 14.15 51,496 +0.35(+2.54%)
Jul 12, 2019 13.96 13.96 13.45 13.80 69,727 -0.04(-0.29%)
Jul 11, 2019 14.49 14.49 13.73 13.84 129,299 -0.75(-5.14%)
Jul 10, 2019 13.95 14.69 13.76 14.59 280,410 +1.01(+7.44%)
Jul 09, 2019 14.15 14.15 13.27 13.58 147,408 -0.57(-4.03%)
Jul 08, 2019 14.16 14.45 13.85 14.15 84,432 -0.02(-0.14%)
Jul 05, 2019 14.29 14.53 13.71 14.17 95,079 -0.20(-1.39%)
Jul 04, 2019 14.38 14.50 14.36 14.37 101,223 -0.19(-1.30%)
Jul 03, 2019 14.78 14.86 14.32 14.56 67,059 -0.02(-0.14%)
Jul 02, 2019 14.63 14.82 14.24 14.58 185,252 +0.07(+0.48%)
Jun 28, 2019 14.51 14.51 14.51 0 -0.38(-2.55%)
Jun 27, 2019 14.33 14.91 14.25 14.89 147,596 +0.47(+3.26%)
Jun 26, 2019 14.57 14.79 14.14 14.42 185,760 -0.03(-0.21%)
Jun 25, 2019 14.85 15.24 14.11 14.45 210,055 -0.20(-1.37%)
Jun 24, 2019 13.77 14.65 13.70 14.65 222,178 +0.97(+7.09%)
Jun 21, 2019 13.68 13.84 13.49 13.68 93,863 +0.04(+0.29%)
Jun 20, 2019 13.96 14.00 13.17 13.64 152,323 -0.24(-1.73%)
Jun 19, 2019 13.50 13.96 13.36 13.88 165,582 +0.58(+4.36%)
Jun 18, 2019 12.90 13.50 12.90 13.30 85,356 +0.58(+4.56%)
Jun 17, 2019 13.26 13.45 12.24 12.72 95,075 -0.58(-4.36%)
Jun 14, 2019 13.37 13.47 12.89 13.30 183,819 +0.07(+0.53%)
Jun 13, 2019 12.35 13.29 12.30 13.23 311,289 +0.99(+8.09%)
Jun 12, 2019 11.65 12.34 11.43 12.24 140,639 +0.64(+5.52%)
Jun 11, 2019 11.44 11.85 11.43 11.60 38,640 +0.31(+2.75%)
Jun 10, 2019 11.77 11.90 11.29 11.29 44,686 -0.46(-3.91%)
Jun 07, 2019 11.36 11.91 11.36 11.75 84,954 +0.42(+3.71%)
Jun 06, 2019 11.22 11.41 11.22 11.33 45,359 +0.16(+1.43%)
Jun 05, 2019 11.43 11.62 11.04 11.17 64,958 -0.21(-1.85%)
Jun 04, 2019 11.07 11.42 11.07 11.38 27,235 +0.37(+3.36%)
Jun 03, 2019 11.43 11.43 10.96 11.01 52,719 -0.45(-3.93%)
May 31, 2019 11.19 11.58 11.13 11.46 52,484 +0.28(+2.50%)
May 30, 2019 11.14 11.43 11.06 11.18 250,692 +0.00(+0.00%)
May 29, 2019 11.29 11.48 11.14 11.18 58,710 -0.16(-1.41%)
May 28, 2019 11.39 11.55 11.22 11.34 55,703 +0.06(+0.53%)
May 27, 2019 11.27 11.55 11.22 11.28 33,323 +0.05(+0.45%)
May 24, 2019 11.20 11.28 10.96 11.23 39,714 +0.17(+1.54%)
May 23, 2019 10.81 11.39 10.61 11.06 77,865 +0.21(+1.94%)
May 22, 2019 11.36 11.36 10.81 10.85 74,591 -0.40(-3.56%)
May 21, 2019 11.35 11.38 11.10 11.25 57,723 -0.05(-0.44%)
May 17, 2019 11.30 11.30 11.30 0 -0.50(-4.24%)
May 16, 2019 12.03 12.03 11.49 11.80 81,837 -0.11(-0.92%)
May 15, 2019 11.63 11.97 11.27 11.91 323,278 +0.16(+1.36%)
May 14, 2019 11.35 11.84 11.35 11.75 142,232 +0.48(+4.26%)
May 13, 2019 11.64 11.64 11.24 11.27 63,877 -0.57(-4.81%)
May 10, 2019 11.29 11.84 11.29 11.84 111,155 +0.62(+5.53%)
May 09, 2019 11.05 11.30 10.88 11.22 181,436 -0.23(-2.01%)
May 08, 2019 11.56 11.82 11.43 11.45 218,257 -0.20(-1.72%)
May 07, 2019 11.88 12.03 11.51 11.65 188,223 -0.36(-3.00%)
May 06, 2019 12.30 12.51 11.94 12.01 104,009 -0.48(-3.84%)
May 03, 2019 12.44 12.62 12.27 12.49 233,344 +0.22(+1.79%)
May 02, 2019 12.11 12.27 12.01 12.27 187,280 +0.14(+1.15%)
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.