Palco Metals Limited (539121.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 94.05 | 95.98 | 93.00 | 95.98 | 95.98 | 426 |
| 03 May 2024 | 96.25 | 96.90 | 94.00 | 95.98 | 95.98 | 1,530 |
| 02 May 2024 | 99.69 | 99.69 | 96.25 | 96.25 | 96.25 | 649 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 100.33 | 101.00 | 95.13 | 96.10 | 96.10 | 2,661 |
| 29 Apr 2024 | 98.20 | 104.00 | 93.21 | 97.65 | 97.65 | 5,868 |
| 26 Apr 2024 | 102.00 | 102.00 | 90.11 | 97.73 | 97.73 | 4,640 |
| 25 Apr 2024 | 88.55 | 90.00 | 87.26 | 87.84 | 87.84 | 3,649 |
| 24 Apr 2024 | 95.00 | 95.00 | 88.20 | 88.50 | 88.50 | 4,587 |
| 23 Apr 2024 | 95.34 | 97.49 | 93.00 | 95.13 | 95.13 | 1,613 |
| 22 Apr 2024 | 108.20 | 108.20 | 94.80 | 95.34 | 95.34 | 2,156 |
| 19 Apr 2024 | 103.69 | 103.69 | 96.04 | 98.66 | 98.66 | 1,628 |
| 18 Apr 2024 | 98.49 | 100.00 | 96.20 | 97.68 | 97.68 | 1,545 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 93.50 | 98.75 | 93.50 | 95.60 | 95.60 | 1,509 |
| 15 Apr 2024 | 99.80 | 99.88 | 91.00 | 94.28 | 94.28 | 1,160 |
| 12 Apr 2024 | 106.99 | 106.99 | 96.31 | 97.84 | 97.84 | 1,945 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 111.80 | 115.00 | 100.00 | 101.52 | 101.52 | 32,806 |
| 09 Apr 2024 | 95.00 | 114.00 | 95.00 | 100.36 | 100.36 | 12,932 |
| 08 Apr 2024 | 100.00 | 100.00 | 96.50 | 98.18 | 98.18 | 292 |
| 05 Apr 2024 | 96.48 | 99.99 | 94.25 | 96.71 | 96.71 | 3,967 |
| 04 Apr 2024 | 97.05 | 97.05 | 94.15 | 96.48 | 96.48 | 2,600 |
| 03 Apr 2024 | 93.32 | 100.00 | 93.00 | 96.94 | 96.94 | 5,164 |
| 02 Apr 2024 | 100.25 | 100.25 | 92.20 | 95.22 | 95.22 | 4,337 |
| 01 Apr 2024 | 91.96 | 107.00 | 91.96 | 96.95 | 96.95 | 4,758 |
| 28 Mar 2024 | 94.00 | 96.88 | 86.35 | 91.96 | 91.96 | 8,085 |
| 27 Mar 2024 | 102.70 | 102.70 | 92.11 | 94.16 | 94.16 | 3,804 |
| 26 Mar 2024 | 97.00 | 103.99 | 90.00 | 96.31 | 96.31 | 29,074 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 90.99 | 93.99 | 87.00 | 92.87 | 92.87 | 11,619 |
| 21 Mar 2024 | 91.00 | 91.00 | 84.00 | 86.65 | 86.65 | 11,126 |
| 20 Mar 2024 | 87.99 | 87.99 | 82.94 | 83.41 | 83.41 | 6,505 |
| 19 Mar 2024 | 80.60 | 84.00 | 80.60 | 82.70 | 82.70 | 3,216 |
| 18 Mar 2024 | 88.00 | 88.00 | 81.36 | 83.53 | 83.53 | 5,860 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 80.00 | 83.55 | 76.01 | 81.87 | 81.87 | 5,262 |
| 13 Mar 2024 | 83.95 | 83.95 | 73.20 | 79.17 | 79.17 | 4,570 |
| 12 Mar 2024 | 87.95 | 87.95 | 80.00 | 82.93 | 82.93 | 2,695 |
| 11 Mar 2024 | 83.89 | 84.75 | 81.00 | 82.99 | 82.99 | 7,695 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 84.95 | 84.95 | 80.22 | 82.29 | 82.29 | 3,623 |
| 06 Mar 2024 | 84.95 | 84.95 | 81.03 | 82.00 | 82.00 | 5,644 |
| 05 Mar 2024 | 82.99 | 83.00 | 80.27 | 81.48 | 81.48 | 7,168 |
| 04 Mar 2024 | 85.55 | 85.55 | 77.05 | 81.98 | 81.98 | 1,251 |
| 01 Mar 2024 | 83.98 | 83.98 | 79.00 | 80.15 | 80.15 | 5,370 |
| 29 Feb 2024 | 83.70 | 83.70 | 79.00 | 81.00 | 81.00 | 5,761 |
| 28 Feb 2024 | 84.90 | 84.90 | 76.11 | 77.46 | 77.46 | 1,387 |
| 27 Feb 2024 | 79.10 | 81.89 | 76.99 | 80.47 | 80.47 | 7,880 |
| 26 Feb 2024 | 85.00 | 86.00 | 79.00 | 79.10 | 79.10 | 5,294 |
| 23 Feb 2024 | 83.86 | 83.86 | 78.21 | 80.00 | 80.00 | 4,491 |
| 22 Feb 2024 | 81.50 | 83.90 | 79.50 | 80.13 | 80.13 | 3,807 |
| 21 Feb 2024 | 87.25 | 87.25 | 80.51 | 82.02 | 82.02 | 3,710 |
| 20 Feb 2024 | 87.99 | 87.99 | 81.75 | 85.00 | 85.00 | 5,162 |
| 16 Feb 2024 | 87.74 | 87.74 | 83.00 | 83.84 | 83.84 | 1,513 |
| 15 Feb 2024 | 83.10 | 86.96 | 83.09 | 85.00 | 85.00 | 3,072 |
| 14 Feb 2024 | 88.00 | 88.75 | 81.01 | 85.02 | 85.02 | 10,667 |
| 13 Feb 2024 | 84.49 | 85.90 | 81.51 | 84.00 | 84.00 | 12,097 |
| 12 Feb 2024 | 87.00 | 97.00 | 82.57 | 84.00 | 84.00 | 19,197 |
| 09 Feb 2024 | 90.70 | 90.70 | 82.00 | 84.96 | 84.96 | 1,482 |
| 08 Feb 2024 | 86.95 | 90.50 | 82.22 | 84.47 | 84.47 | 12,546 |
| 07 Feb 2024 | 86.89 | 86.89 | 80.00 | 83.61 | 83.61 | 9,365 |
| 06 Feb 2024 | 85.00 | 88.10 | 75.00 | 81.42 | 81.42 | 19,225 |
| 05 Feb 2024 | 87.45 | 87.45 | 78.02 | 83.23 | 83.23 | 7,181 |
| 02 Feb 2024 | 84.00 | 86.00 | 80.00 | 81.49 | 81.49 | 1,633 |
| 01 Feb 2024 | 81.95 | 81.95 | 79.00 | 80.00 | 80.00 | 4,422 |
| 31 Jan 2024 | 83.00 | 83.00 | 78.11 | 79.80 | 79.80 | 15,774 |
| 30 Jan 2024 | 86.00 | 86.00 | 75.10 | 76.64 | 76.64 | 3,903 |
| 29 Jan 2024 | 81.69 | 84.00 | 74.60 | 80.08 | 80.08 | 8,312 |
| 26 Jan 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 25 Jan 2024 | 81.00 | 82.00 | 74.90 | 75.34 | 75.34 | 8,927 |
| 24 Jan 2024 | 76.49 | 78.49 | 73.00 | 76.94 | 76.94 | 8,443 |
| 23 Jan 2024 | 79.98 | 79.98 | 73.05 | 75.01 | 75.01 | 4,765 |
| 22 Jan 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 19 Jan 2024 | 78.40 | 78.40 | 71.16 | 73.23 | 73.23 | 627 |
| 18 Jan 2024 | 71.82 | 78.95 | 68.00 | 72.39 | 72.39 | 2,033 |
| 17 Jan 2024 | 67.40 | 73.30 | 67.40 | 71.82 | 71.82 | 218 |
| 16 Jan 2024 | 71.50 | 72.95 | 68.65 | 69.49 | 69.49 | 1,785 |
| 12 Jan 2024 | 76.80 | 76.80 | 70.01 | 71.24 | 71.24 | 1,327 |
| 11 Jan 2024 | 72.65 | 72.65 | 70.75 | 70.85 | 70.85 | 233 |
| 10 Jan 2024 | 72.70 | 73.00 | 72.70 | 72.70 | 72.70 | 493 |
| 09 Jan 2024 | 73.00 | 73.99 | 71.35 | 72.70 | 72.70 | 2,320 |
| 08 Jan 2024 | 72.00 | 73.99 | 68.20 | 73.00 | 73.00 | 953 |
| 05 Jan 2024 | 67.00 | 75.10 | 65.24 | 72.00 | 72.00 | 5,246 |
| 04 Jan 2024 | 72.39 | 72.39 | 66.50 | 68.98 | 68.98 | 4,375 |
| 03 Jan 2024 | 71.00 | 71.90 | 66.01 | 67.78 | 67.78 | 627 |
| 02 Jan 2024 | 69.01 | 73.00 | 66.90 | 68.52 | 68.52 | 836 |
| 29 Dec 2023 | 69.02 | 72.81 | 69.02 | 70.60 | 70.60 | 2,936 |
| 28 Dec 2023 | 72.00 | 72.00 | 67.52 | 69.02 | 69.02 | 692 |
| 27 Dec 2023 | 70.35 | 72.88 | 68.60 | 69.25 | 69.25 | 869 |
| 26 Dec 2023 | 72.99 | 72.99 | 67.02 | 70.81 | 70.81 | 1,713 |
| 22 Dec 2023 | 71.17 | 72.74 | 69.77 | 70.00 | 70.00 | 390 |
| 21 Dec 2023 | 66.00 | 72.00 | 66.00 | 69.77 | 69.77 | 534 |
| 20 Dec 2023 | 70.20 | 72.99 | 65.00 | 66.26 | 66.26 | 1,283 |
| 19 Dec 2023 | 68.00 | 72.99 | 67.28 | 71.85 | 71.85 | 2,253 |
| 18 Dec 2023 | 72.99 | 72.99 | 68.25 | 68.48 | 68.48 | 1,110 |
| 15 Dec 2023 | 73.97 | 73.97 | 67.70 | 70.00 | 70.00 | 1,443 |
| 14 Dec 2023 | 71.00 | 74.89 | 69.00 | 71.90 | 71.90 | 1,514 |
| 13 Dec 2023 | 72.99 | 72.99 | 70.25 | 70.34 | 70.34 | 521 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.