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

Paladin Energy Ltd (OP: PALAF )

10.65 +0.16 (+1.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 2024 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 (%)
Oct 29, 2021 0.6568 0.6600 0.6250 0.6339 883,803 -0.01(-1.11%)
Oct 28, 2021 0.6447 0.6733 0.6351 0.6410 450,987 +0.00(+0.00%)
Oct 27, 2021 0.6562 0.6699 0.6400 0.6410 1,122,953 -0.06(-8.34%)
Oct 26, 2021 0.7091 0.6993 729,934 -0.02(-2.87%)
Oct 25, 2021 0.7047 0.7306 0.6873 0.7200 868,610 +0.04(+6.67%)
Oct 22, 2021 0.6700 0.6900 0.6580 0.6750 1,039,086 -0.01(-0.74%)
Oct 21, 2021 0.6934 0.7014 0.6670 0.6800 990,088 -0.01(-1.45%)
Oct 20, 2021 0.6800 0.7000 0.6791 0.6900 1,087,348 +0.00(+0.73%)
Oct 19, 2021 0.6909 0.6909 0.6551 0.6850 1,184,437 +0.04(+5.55%)
Oct 18, 2021 0.6310 0.6551 0.6310 0.6490 2,476,304 +0.05(+8.89%)
Oct 15, 2021 0.6210 0.6210 0.5848 0.5960 2,134,097 -0.04(-5.55%)
Oct 14, 2021 0.6540 0.6540 0.6150 0.6310 1,235,330 -0.04(-6.52%)
Oct 13, 2021 0.6524 0.7056 0.6200 0.6750 3,915,200 +0.07(+11.57%)
Oct 12, 2021 0.5569 0.6100 0.5500 0.6050 3,593,633 +0.06(+10.02%)
Oct 11, 2021 0.5308 0.5500 0.5308 0.5499 1,510,156 +0.03(+5.95%)
Oct 08, 2021 0.5280 0.5295 0.5106 0.5190 1,459,947 -0.02(-3.53%)
Oct 07, 2021 0.5028 0.5398 0.5028 0.5380 1,371,377 +0.03(+6.32%)
Oct 06, 2021 0.5410 0.5410 0.4850 0.5060 1,893,453 -0.04(-6.99%)
Oct 05, 2021 0.5600 0.5600 0.5325 0.5440 3,627,407 -0.02(-2.87%)
Oct 04, 2021 0.5575 0.5740 0.5300 0.5601 1,619,137 +0.01(+1.97%)
Oct 01, 2021 0.5500 0.5600 0.5400 0.5493 2,606,648 +0.01(+1.91%)
Sep 30, 2021 0.5273 0.5390 0.5201 0.5390 3,439,116 -0.01(-2.02%)
Sep 29, 2021 0.5559 0.5731 0.5501 0.5501 547,002 -0.00(-0.69%)
Sep 28, 2021 0.5517 0.5746 0.5360 0.5539 1,729,220 -0.02(-4.25%)
Sep 27, 2021 0.5551 0.5954 0.5420 0.5785 2,410,865 -0.01(-0.94%)
Sep 24, 2021 0.6088 0.6165 0.5705 0.5840 1,497,399 -0.03(-5.26%)
Sep 23, 2021 0.6170 0.6364 0.6055 0.6164 2,610,781 -0.04(-6.32%)
Sep 22, 2021 0.6360 0.6670 0.6352 0.6580 863,492 +0.02(+2.81%)
Sep 21, 2021 0.6287 0.6612 0.6200 0.6400 1,330,274 +0.04(+7.02%)
Sep 20, 2021 0.6960 0.6960 0.5530 0.5980 3,117,002 -0.08(-11.73%)
Sep 17, 2021 0.7880 0.7880 0.6525 0.6775 5,552,213 -0.05(-6.85%)
Sep 16, 2021 0.7820 0.7820 0.7055 0.7273 2,166,041 -0.05(-6.76%)
Sep 15, 2021 0.7500 0.8000 0.7500 0.7800 2,964,565 +0.07(+9.86%)
Sep 14, 2021 0.7300 0.7500 0.6580 0.7100 4,073,706 -0.05(-6.70%)
Sep 13, 2021 0.7945 0.8000 0.7360 0.7610 5,275,868 +0.07(+10.67%)
Sep 10, 2021 0.6200 0.7240 0.6200 0.6876 7,726,269 +0.07(+10.90%)
Sep 09, 2021 0.6300 0.6340 0.5750 0.6200 1,569,499 +0.01(+1.14%)
Sep 08, 2021 0.6238 0.6430 0.5790 0.6130 1,943,789 -0.04(-5.69%)
Sep 07, 2021 0.6260 0.6500 0.5910 0.6500 2,571,716 +0.08(+14.04%)
Sep 03, 2021 0.5510 0.5990 0.5500 0.5700 3,766,252 +0.08(+16.33%)
Sep 02, 2021 0.4851 0.4910 0.4424 0.4900 1,945,975 +0.06(+13.95%)
Sep 01, 2021 0.3865 0.4300 0.3810 0.4300 1,586,222 +0.05(+12.86%)
Aug 31, 2021 0.3750 0.3810 0.3702 0.3810 1,839,214 +0.01(+2.56%)
Aug 30, 2021 0.3500 0.3791 0.3500 0.3715 1,310,658 +0.02(+6.14%)
Aug 27, 2021 0.3650 0.3650 0.3350 0.3500 309,957 +0.01(+2.04%)
Aug 26, 2021 0.3450 0.3500 0.3430 0.3430 388,907 +0.00(+0.03%)
Aug 25, 2021 0.3700 0.3700 0.3349 0.3429 871,781 +0.01(+3.91%)
Aug 24, 2021 0.3300 0.3480 0.3230 0.3300 560,624 -0.00(-0.30%)
Aug 23, 2021 0.2692 0.3330 0.2692 0.3310 933,739 +0.02(+7.92%)
Aug 20, 2021 0.3002 0.3101 0.2982 0.3067 1,102,740 -0.00(-1.06%)
Aug 19, 2021 0.3123 0.3189 0.3010 0.3100 493,111 -0.00(-0.45%)
Aug 18, 2021 0.3100 0.3232 0.3100 0.3114 740,397 -0.01(-3.98%)
Aug 17, 2021 0.3180 0.3444 0.3180 0.3243 890,553 -0.02(-4.62%)
Aug 16, 2021 0.3500 0.3550 0.3310 0.3400 761,275 -0.01(-2.66%)
Aug 13, 2021 0.3780 0.3780 0.3385 0.3493 572,338 -0.00(-1.33%)
Aug 12, 2021 0.3600 0.3600 0.3330 0.3540 517,069 +0.00(+0.43%)
Aug 11, 2021 0.3810 0.3810 0.3450 0.3525 329,208 -0.00(-0.14%)
Aug 10, 2021 0.3455 0.3550 0.3100 0.3530 1,049,081 +0.01(+3.16%)
Aug 09, 2021 0.3401 0.3450 0.3401 0.3422 295,498 -0.00(-0.84%)
Aug 06, 2021 0.3412 0.3600 0.3402 0.3451 157,359 -0.00(-1.40%)
Aug 05, 2021 0.3500 0.3750 0.3500 0.3500 346,965 -0.00(-0.46%)
Aug 04, 2021 0.3390 0.3750 0.3390 0.3516 858,297 -0.01(-2.52%)
Aug 03, 2021 0.3550 0.3699 0.3450 0.3607 406,734 -0.00(-0.63%)
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.