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

North American Palladium Ltd (OP: PALDF )

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 4.140 4.320 4.140 4.260 9,804 +0.09(+2.16%)
Apr 28, 2016 4.120 4.230 4.070 4.170 3,618 +0.13(+3.10%)
Apr 27, 2016 4.140 4.140 4.045 4.045 1,616 -0.07(-1.59%)
Apr 26, 2016 4.220 4.220 4.110 4.110 926 -0.12(-2.84%)
Apr 25, 2016 4.243 4.250 4.170 4.230 1,562 -0.02(-0.42%)
Apr 22, 2016 4.300 4.300 4.240 4.248 664 -0.05(-1.21%)
Apr 21, 2016 4.325 4.350 4.250 4.300 17,103 -0.15(-3.37%)
Apr 20, 2016 4.440 4.450 4.110 4.450 18,791 -0.05(-1.11%)
Apr 19, 2016 4.270 4.500 4.268 4.500 5,095 +0.23(+5.39%)
Apr 18, 2016 4.182 4.270 4.182 4.270 353 +0.07(+1.67%)
Apr 15, 2016 4.352 4.370 4.190 4.200 3,142 -0.17(-3.82%)
Apr 14, 2016 4.350 4.367 4.350 4.367 5,956 +0.07(+1.56%)
Apr 13, 2016 4.250 4.311 4.250 4.300 6,734 +0.06(+1.42%)
Apr 12, 2016 4.120 4.240 4.118 4.240 2,283 +0.17(+4.23%)
Apr 11, 2016 4.178 4.250 4.068 4.068 6,379 -0.01(-0.14%)
Apr 08, 2016 4.000 4.130 4.000 4.074 2,219 +0.07(+1.85%)
Apr 07, 2016 3.960 4.000 3.960 4.000 700 +0.00(+0.00%)
Apr 06, 2016 3.990 4.000 3.986 4.000 1,787 -0.09(-2.09%)
Apr 04, 2016 4.085 4.085 4.085 114 -0.10(-2.49%)
Apr 01, 2016 4.190 4.190 4.190 4.190 180 +0.01(+0.24%)
Mar 31, 2016 4.100 4.180 4.100 4.180 617 +0.12(+2.96%)
Mar 30, 2016 4.060 4.060 4.060 4.060 1,949 +0.07(+1.75%)
Mar 29, 2016 3.990 3.990 3.860 3.990 3,516 +0.00(+0.00%)
Mar 28, 2016 3.990 3.990 3.900 3.990 1,067 +0.02(+0.50%)
Mar 24, 2016 3.970 3.970 3.970 0 +0.12(+3.12%)
Mar 23, 2016 3.842 3.860 3.842 3.850 2,961 +0.02(+0.44%)
Mar 22, 2016 4.100 4.100 3.750 3.833 5,125 -0.26(-6.28%)
Mar 21, 2016 4.110 4.120 4.090 4.090 1,762 -0.03(-0.66%)
Mar 18, 2016 4.190 4.200 4.117 4.117 1,559 -0.16(-3.80%)
Mar 17, 2016 4.140 4.320 4.110 4.280 3,217 +0.24(+5.94%)
Mar 16, 2016 3.868 4.040 3.868 4.040 1,240 +0.06(+1.51%)
Mar 15, 2016 4.120 4.200 3.980 3.980 4,446 -0.08(-2.07%)
Mar 14, 2016 4.354 4.356 4.050 4.064 2,644 -0.30(-6.79%)
Mar 11, 2016 4.376 4.430 4.360 4.360 3,191 +0.01(+0.23%)
Mar 10, 2016 4.356 4.356 4.349 4.350 1,412 +0.02(+0.46%)
Mar 09, 2016 4.340 4.346 4.330 4.330 1,864 -0.02(-0.46%)
Mar 08, 2016 4.459 4.470 4.350 4.350 9,372 -0.12(-2.68%)
Mar 07, 2016 4.670 4.850 4.310 4.470 6,041 +0.22(+5.18%)
Mar 04, 2016 3.920 4.307 3.920 4.250 2,499 +0.42(+11.05%)
Mar 03, 2016 3.850 3.930 3.810 3.827 9,717 +0.02(+0.45%)
Mar 02, 2016 3.770 3.810 3.770 3.810 857 +0.01(+0.26%)
Mar 01, 2016 3.800 3.902 3.780 3.800 5,359 -0.07(-1.81%)
Feb 29, 2016 3.926 4.074 3.870 3.870 2,162 +0.07(+1.84%)
Feb 26, 2016 3.860 3.860 3.800 3.800 2,025 -0.06(-1.65%)
Feb 25, 2016 3.860 3.914 3.860 3.864 5,401 +0.06(+1.68%)
Feb 24, 2016 3.710 3.860 3.710 3.800 1,739 +0.11(+2.98%)
Feb 23, 2016 3.750 3.750 3.670 3.690 2,378 -0.08(-2.08%)
Feb 22, 2016 3.810 3.850 3.499 3.768 7,211 +0.17(+4.68%)
Feb 19, 2016 3.450 3.600 3.450 3.600 1,531 +0.04(+1.12%)
Feb 18, 2016 3.584 3.610 3.420 3.560 2,932 -0.03(-0.70%)
Feb 17, 2016 3.160 3.660 3.160 3.585 7,021 +0.56(+18.52%)
Feb 16, 2016 2.973 3.025 2.960 3.025 2,701 +0.04(+1.37%)
Feb 12, 2016 2.984 2.984 2.984 0 +0.00(+0.13%)
Feb 11, 2016 2.880 2.980 2.860 2.980 3,443 +0.15(+5.30%)
Feb 08, 2016 2.830 2.830 2.830 114 -0.04(-1.57%)
Feb 05, 2016 2.925 2.932 2.875 2.875 1,252 -0.00(-0.04%)
Feb 04, 2016 2.880 2.880 2.876 2.876 2,746 -0.00(-0.14%)
Feb 03, 2016 2.840 2.880 2.830 2.880 5,900 +0.08(+2.86%)
Feb 02, 2016 2.850 2.850 2.800 2.800 2,589 -0.05(-1.75%)
Feb 01, 2016 2.850 2.850 2.850 2.850 1,723 +0.03(+1.06%)
Jan 29, 2016 2.815 2.820 2.815 2.820 404 +0.01(+0.36%)
Jan 28, 2016 2.805 2.820 2.805 2.810 1,763 +0.00(+0.00%)
Jan 27, 2016 2.810 2.810 2.800 2.810 7,055 +0.01(+0.43%)
Jan 26, 2016 2.800 2.800 2.798 2.798 459 +0.01(+0.21%)
Jan 25, 2016 2.792 2.792 2.792 2.792 212 -0.01(-0.29%)
Jan 22, 2016 2.800 2.800 2.800 2.800 329 +0.04(+1.45%)
Jan 21, 2016 2.710 2.800 2.710 2.760 2,036 +0.01(+0.36%)
Jan 20, 2016 2.748 2.750 2.740 2.750 1,558 +0.01(+0.36%)
Jan 19, 2016 2.740 2.740 2.740 2.740 458 +0.00(+0.00%)
Jan 15, 2016 2.740 2.740 2.740 0 -0.05(-1.79%)
Jan 14, 2016 2.790 2.790 2.790 2.790 369 -0.03(-1.06%)
Jan 13, 2016 2.800 2.820 2.790 2.820 1,157 +0.00(+0.00%)
Jan 11, 2016 2.820 2.820 2.820 208 -0.01(-0.35%)
Jan 08, 2016 2.830 2.850 2.828 2.830 1,179 +0.00(+0.00%)
Jan 07, 2016 2.834 2.834 2.830 2.830 1,970 -0.00(-0.18%)
Jan 06, 2016 2.850 2.850 2.810 2.835 2,480 +0.00(+0.18%)
Jan 05, 2016 2.868 2.868 2.830 2.830 2,604 -0.05(-1.74%)
Jan 04, 2016 2.848 2.880 2.848 2.880 576 -0.03(-1.03%)
Dec 31, 2015 2.910 2.910 2.910 0 +0.05(+1.75%)
Dec 30, 2015 2.860 2.900 2.850 2.860 3,045 -0.01(-0.21%)
Dec 29, 2015 2.854 2.880 2.854 2.866 4,082 +0.05(+1.71%)
Dec 28, 2015 2.760 2.880 2.760 2.818 1,842 -0.06(-2.15%)
Dec 24, 2015 2.880 2.880 2.880 0 +0.02(+0.70%)
Dec 23, 2015 2.840 2.880 2.840 2.860 1,664 +0.02(+0.70%)
Dec 22, 2015 2.850 2.870 2.840 2.840 5,061 -0.01(-0.25%)
Dec 21, 2015 2.870 2.870 2.840 2.847 2,287 +0.00(+0.01%)
Dec 18, 2015 2.850 2.850 2.830 2.847 5,561 +0.02(+0.59%)
Dec 17, 2015 2.900 2.900 2.830 2.830 1,600 -0.06(-2.08%)
Dec 16, 2015 2.880 2.890 2.880 2.890 1,293 +0.01(+0.35%)
Dec 15, 2015 2.900 2.960 2.880 2.880 4,601 -0.02(-0.69%)
Dec 14, 2015 2.930 2.930 2.900 2.900 1,325 -0.01(-0.34%)
Dec 11, 2015 2.950 2.950 2.884 2.910 2,664 +0.00(+0.10%)
Dec 10, 2015 2.910 2.980 2.907 2.907 1,677 -0.00(-0.10%)
Dec 09, 2015 2.940 2.990 2.910 2.910 2,577 +0.00(+0.00%)
Dec 08, 2015 2.916 2.946 2.910 2.910 1,038 -0.08(-2.68%)
Dec 07, 2015 2.990 2.990 2.990 2.990 755 +0.01(+0.27%)
Dec 04, 2015 2.957 3.008 2.950 2.982 1,101 +0.02(+0.74%)
Dec 03, 2015 2.966 2.966 2.960 2.960 937 +0.00(+0.00%)
Dec 02, 2015 2.960 2.960 2.960 2.960 650 -0.03(-1.00%)
Dec 01, 2015 3.000 3.080 2.970 2.990 5,296 -0.04(-1.21%)
Nov 30, 2015 2.990 3.030 2.990 3.026 1,224 -0.05(-1.74%)
Nov 24, 2015 3.080 3.080 3.080 83 +0.12(+4.05%)
Nov 23, 2015 2.960 2.960 3,998 -0.12(-4.00%)
Nov 20, 2015 2.990 3.100 2.970 3.083 2,494 +0.10(+3.24%)
Nov 19, 2015 3.000 3.051 2.970 2.986 3,783 -0.00(-0.12%)
Nov 18, 2015 2.990 2.990 2.990 2.990 384 -0.01(-0.33%)
Nov 17, 2015 2.940 3.000 2.940 3.000 1,540 -0.01(-0.33%)
Nov 16, 2015 3.000 3.010 3.000 3.010 869 +0.00(+0.00%)
Nov 13, 2015 3.041 3.041 2.990 3.010 1,642 +0.00(+0.00%)
Nov 12, 2015 3.100 3.100 2.990 3.010 1,468 -0.08(-2.71%)
Nov 11, 2015 3.087 3.094 3.087 3.094 839 +0.05(+1.77%)
Nov 10, 2015 2.931 3.100 2.931 3.040 1,230 +0.05(+1.67%)
Nov 09, 2015 3.045 3.045 2.900 2.990 5,964 +0.03(+1.01%)
Nov 06, 2015 2.990 3.100 2.914 2.960 1,832 +0.01(+0.34%)
Nov 05, 2015 2.966 3.119 2.950 2.950 4,501 -0.01(-0.21%)
Nov 04, 2015 3.060 3.060 2.956 2.956 2,565 -0.10(-3.25%)
Nov 03, 2015 3.020 3.160 3.020 3.055 4,093 +0.03(+0.84%)
Nov 02, 2015 2.950 3.070 2.950 3.030 1,435 +0.04(+1.19%)
Oct 30, 2015 2.950 3.013 2.950 2.994 1,629 +0.04(+1.50%)
Oct 29, 2015 2.950 3.006 2.950 2.950 1,404 +0.00(+0.06%)
Oct 28, 2015 3.050 3.080 2.948 2.948 2,840 -0.14(-4.51%)
Oct 27, 2015 3.015 3.087 3.000 3.087 3,151 +0.09(+2.92%)
Oct 26, 2015 3.030 3.060 3.000 3.000 994 -0.05(-1.64%)
Oct 23, 2015 3.094 3.094 3.050 3.050 1,356 +0.03(+1.10%)
Oct 22, 2015 3.017 3.017 3.017 3.017 421 -0.13(-4.25%)
Oct 21, 2015 3.240 3.240 3.100 3.151 2,073 -0.10(-3.06%)
Oct 20, 2015 3.170 3.250 3.170 3.250 1,615 +0.05(+1.56%)
Oct 19, 2015 3.230 3.230 3.183 3.200 3,484 +0.00(+0.00%)
Oct 16, 2015 3.240 3.250 3.200 3.200 1,151 -0.04(-1.30%)
Oct 15, 2015 3.231 3.270 3.231 3.242 4,294 +0.09(+2.92%)
Oct 14, 2015 3.150 3.150 3.150 3.150 742 -0.05(-1.44%)
Oct 13, 2015 3.224 3.230 3.180 3.196 1,762 -0.05(-1.42%)
Oct 12, 2015 3.250 3.250 3.242 3.242 1,514 +0.00(+0.08%)
Oct 09, 2015 3.130 3.239 3.130 3.239 6,845 +0.14(+4.50%)
Oct 08, 2015 3.100 3.119 3.090 3.100 7,920 -0.08(-2.52%)
Oct 07, 2015 3.100 3.180 3.100 3.180 721 +0.09(+2.91%)
Oct 06, 2015 3.240 3.240 3.090 3.090 5,651 -0.16(-4.92%)
Oct 05, 2015 3.240 3.253 3.200 3.250 6,729 +0.04(+1.25%)
Oct 02, 2015 3.239 3.239 3.210 3.210 1,316 +0.05(+1.43%)
Oct 01, 2015 3.450 3.450 3.080 3.165 4,187 -0.19(-5.53%)
Sep 30, 2015 3.200 3.350 3.180 3.350 7,104 +0.23(+7.27%)
Sep 29, 2015 3.300 3.304 3.123 3.123 8,468 -0.23(-6.78%)
Sep 28, 2015 3.470 3.470 3.350 3.350 1,350 -0.15(-4.34%)
Sep 25, 2015 3.380 3.502 3.300 3.502 3,201 +0.13(+3.92%)
Sep 24, 2015 3.420 3.420 3.360 3.370 3,280 -0.08(-2.45%)
Sep 23, 2015 3.300 3.460 3.300 3.455 1,842 +0.15(+4.68%)
Sep 22, 2015 3.470 3.470 3.300 3.300 849 -0.13(-3.79%)
Sep 21, 2015 3.430 3.459 3.281 3.430 3,674 -0.08(-2.28%)
Sep 18, 2015 3.590 3.590 3.509 3.510 1,587 -0.19(-5.14%)
Sep 17, 2015 3.628 3.700 3.620 3.700 1,006 -0.07(-1.86%)
Sep 16, 2015 3.820 3.820 3.770 3.770 1,582 -0.11(-2.95%)
Sep 15, 2015 3.750 3.950 3.746 3.885 2,466 +0.13(+3.59%)
Sep 14, 2015 3.870 3.894 3.680 3.750 2,035 -0.12(-3.10%)
Sep 11, 2015 3.713 3.940 3.700 3.870 5,070 +0.21(+5.74%)
Sep 10, 2015 3.559 3.700 3.540 3.660 9,553 +0.16(+4.57%)
Sep 09, 2015 3.500 3.500 3.479 3.500 1,912 -0.03(-0.95%)
Sep 08, 2015 3.390 3.570 3.326 3.534 5,574 +0.13(+3.93%)
Sep 04, 2015 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 03, 2015 3.600 3.600 3.330 3.400 6,281 -0.13(-3.78%)
Sep 02, 2015 3.510 3.634 3.510 3.533 3,121 +0.01(+0.38%)
Sep 01, 2015 3.700 3.700 3.520 3.520 3,821 -0.27(-7.12%)
Aug 31, 2015 3.529 3.800 3.470 3.790 6,007 +0.14(+3.84%)
Aug 28, 2015 3.500 3.825 3.455 3.650 2,008 +0.15(+4.29%)
Aug 27, 2015 3.399 3.522 3.350 3.500 4,718 +0.00(+0.00%)
Aug 26, 2015 3.630 3.750 3.500 3.500 2,570 -0.15(-4.09%)
Aug 25, 2015 3.780 3.780 3.630 3.649 3,238 -0.04(-1.10%)
Aug 24, 2015 4.110 4.172 3.660 3.690 9,446 -0.31(-7.75%)
Aug 21, 2015 3.958 4.059 3.900 4.000 5,765 +0.10(+2.46%)
Aug 20, 2015 4.260 4.260 3.900 3.904 6,072 -0.35(-8.14%)
Aug 19, 2015 4.500 4.500 4.250 4.250 5,301 +0.01(+0.24%)
Aug 18, 2015 4.680 4.680 4.123 4.240 14,622 -0.35(-7.63%)
Aug 17, 2015 4.560 4.790 4.550 4.590 3,145 +0.09(+2.00%)
Aug 14, 2015 4.800 4.870 4.494 4.500 13,523 -0.25(-5.26%)
Aug 13, 2015 4.300 5.200 4.300 4.750 22,782 +0.58(+13.91%)
Aug 12, 2015 3.090 4.362 3.090 4.170 22,584 +1.12(+36.72%)
Aug 11, 2015 3.737 3.750 2.996 3.050 21,029 -0.67(-18.09%)
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.