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 (%)
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%)
May 01, 2019 12.55 12.75 12.01 12.13 159,552 -0.62(-4.86%)
Apr 30, 2019 12.21 12.77 12.00 12.75 294,390 +0.58(+4.77%)
Apr 29, 2019 12.99 12.99 11.88 12.17 357,073 -0.60(-4.70%)
Apr 26, 2019 12.00 12.86 11.91 12.77 451,233 +0.80(+6.68%)
Apr 25, 2019 11.75 12.11 11.75 11.97 229,318 +0.15(+1.27%)
Apr 24, 2019 11.71 11.97 11.59 11.82 185,036 +0.20(+1.72%)
Apr 23, 2019 11.64 11.93 11.55 11.62 119,563 +0.00(+0.00%)
Apr 22, 2019 12.04 12.27 11.55 11.62 157,739 -0.38(-3.17%)
Apr 18, 2019 12.00 12.00 12.00 0 -0.25(-2.04%)
Apr 17, 2019 12.20 12.34 12.10 12.25 526,855 -0.06(-0.49%)
Apr 16, 2019 12.57 12.60 12.31 12.31 109,501 -0.24(-1.91%)
Apr 15, 2019 12.67 12.73 12.36 12.55 91,813 -0.12(-0.95%)
Apr 12, 2019 12.53 12.75 12.35 12.67 64,727 +0.18(+1.44%)
Apr 11, 2019 12.35 12.74 12.21 12.49 98,510 -0.08(-0.64%)
Apr 10, 2019 12.60 12.72 12.38 12.57 70,861 -0.03(-0.24%)
Apr 09, 2019 12.68 12.70 12.50 12.60 89,393 -0.10(-0.79%)
Apr 08, 2019 12.95 12.95 12.51 12.70 138,123 -0.16(-1.24%)
Apr 05, 2019 12.64 12.90 12.32 12.86 436,404 -1.42(-9.94%)
Apr 04, 2019 14.42 14.50 13.62 14.28 66,272 -0.18(-1.24%)
Apr 03, 2019 14.50 14.60 14.15 14.46 40,521 -0.04(-0.28%)
Apr 02, 2019 14.15 14.75 13.65 14.50 140,135 +0.23(+1.61%)
Apr 01, 2019 15.49 15.63 14.13 14.27 176,774 -0.91(-5.99%)
Mar 29, 2019 15.17 15.70 14.84 15.18 108,793 +0.34(+2.29%)
Mar 28, 2019 16.01 16.66 14.69 14.84 251,294 -2.87(-16.21%)
Mar 27, 2019 18.61 18.66 17.50 17.71 108,828 -1.29(-6.79%)
Mar 26, 2019 18.57 19.20 18.35 19.00 30,569 +0.05(+0.26%)
Mar 25, 2019 19.00 19.35 18.01 18.95 61,285 +0.55(+2.99%)
Mar 22, 2019 18.50 18.67 17.48 18.40 150,428 -1.09(-5.59%)
Mar 21, 2019 20.36 20.50 19.22 19.49 98,996 -0.48(-2.40%)
Mar 20, 2019 20.81 20.92 19.60 19.97 103,733 -0.47(-2.30%)
Mar 19, 2019 19.01 20.64 18.86 20.44 179,099 +2.13(+11.63%)
Mar 18, 2019 17.79 18.33 17.55 18.31 67,426 +0.80(+4.57%)
Mar 15, 2019 17.61 18.01 16.61 17.51 54,904 -0.12(-0.68%)
Mar 14, 2019 18.50 18.75 17.20 17.63 78,980 -1.06(-5.67%)
Mar 13, 2019 18.64 18.85 18.35 18.69 47,561 +0.25(+1.36%)
Mar 12, 2019 18.31 18.64 17.88 18.44 102,540 +0.55(+3.07%)
Mar 11, 2019 16.10 18.29 16.09 17.89 218,405 +2.01(+12.66%)
Mar 08, 2019 15.40 15.95 14.65 15.88 98,482 +0.80(+5.31%)
Mar 07, 2019 15.51 16.09 14.22 15.08 252,312 -0.03(-0.20%)
Mar 06, 2019 17.80 17.80 14.83 15.11 401,029 -2.57(-14.54%)
Mar 05, 2019 18.13 19.31 16.57 17.68 191,832 -0.33(-1.83%)
Mar 04, 2019 26.00 26.30 17.92 18.01 385,883 -6.97(-27.90%)
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.