Palladium One Mining (CGTRF) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 335 | 0.01 |
| Nov 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 3,001 | 0.13 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +23.53% | 51,202 | 2.29 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 350 | 0.02 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +10.53% | 2,010 | 0.07 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 310 | 0.01 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +11.76% | 1,018 | 0.03 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 105,000 | 3.51 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 120,050 | 4.07 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +11.76% | 3,790 | 0.13 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 14,050 | 0.47 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 50,000 | 1.71 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 4,043 | 0.14 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +26.32% | 1,010 | 0.03 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 300 | 0.01 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 10,000 | 0.33 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 0 | 0.00 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +10.00% | 71,115 | 2.36 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +17.65% | 58,000 | 1.99 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 51,440 | 1.75 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 29,578 | 1.02 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.56% | 58,000 | 2.06 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.88% | 28,025 | 0.96 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 8,292 | 0.27 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 119,499 | 4.15 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 15,000 | 0.52 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +17.65% | 32,310 | 1.15 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +6.25% | 2,000 | 0.07 |
| Sep 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 184,977 | 7.14 |
| Sep 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +6.67% | 60,000 | 2.40 |
| Sep 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 10,156 | 0.41 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +14.29% | 4,000 | 0.16 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 3,400 | 0.14 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +23.53% | 240 | 0.01 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 10,300 | 0.40 |
