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 (%)
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%)
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.