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

Paladin Energy Ltd (OP: PALAF )

9.950 -0.030 (-0.30%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 0.0585 0.0599 0.0520 0.0532 367,800 -0.01(-8.90%)
Feb 27, 2020 0.0600 0.0687 0.0584 0.0584 630,620 +0.00(+0.69%)
Feb 26, 2020 0.0601 0.0680 0.0580 0.0580 1,269,777 -0.00(-6.45%)
Feb 25, 2020 0.0603 0.0639 0.0590 0.0620 947,934 +0.00(+3.33%)
Feb 24, 2020 0.0620 0.0650 0.0600 0.0600 879,948 -0.01(-14.29%)
Feb 21, 2020 0.0678 0.0700 0.0600 0.0700 410,100 +0.01(+7.69%)
Feb 20, 2020 0.0660 0.0689 0.0650 0.0650 309,370 -0.00(-1.52%)
Feb 19, 2020 0.0650 0.0660 0.0650 0.0660 491,502 -0.00(-3.79%)
Feb 18, 2020 0.0678 0.0690 0.0643 0.0686 935,160 +0.00(+4.73%)
Feb 14, 2020 0.0650 0.0680 0.0650 0.0655 61,300 +0.00(+0.77%)
Feb 13, 2020 0.0600 0.0685 0.0600 0.0650 169,757 +0.00(+0.00%)
Feb 12, 2020 0.0668 0.0715 0.0620 0.0650 119,679 +0.00(+0.78%)
Feb 11, 2020 0.0650 0.0670 0.0620 0.0645 248,961 -0.00(-0.77%)
Feb 10, 2020 0.0669 0.0720 0.0610 0.0650 294,078 +0.01(+9.24%)
Feb 07, 2020 0.0630 0.0630 0.0570 0.0595 581,200 -0.00(-5.56%)
Feb 06, 2020 0.0630 0.0640 0.0624 0.0630 110,678 -0.00(-1.41%)
Feb 05, 2020 0.0625 0.0640 0.0625 0.0639 86,705 -0.00(-0.16%)
Feb 04, 2020 0.0615 0.0709 0.0615 0.0640 821,458 -0.00(-4.76%)
Feb 03, 2020 0.0700 0.0757 0.0620 0.0672 196,897 +0.00(+5.16%)
Jan 31, 2020 0.0620 0.0690 0.0610 0.0639 130,600 +0.00(+4.75%)
Jan 30, 2020 0.0604 0.0640 0.0575 0.0610 150,021 +0.01(+10.91%)
Jan 29, 2020 0.0600 0.0600 0.0540 0.0550 217,312 +0.00(+0.00%)
Jan 28, 2020 0.0610 0.0620 0.0550 0.0550 455,858 -0.01(-15.38%)
Jan 27, 2020 0.0660 0.0688 0.0600 0.0650 68,206 -0.00(-1.52%)
Jan 24, 2020 0.0660 0.0660 0.0635 0.0660 26,500 +0.00(+1.54%)
Jan 23, 2020 0.0620 0.0650 0.0610 0.0650 47,526 -0.01(-9.09%)
Jan 22, 2020 0.0640 0.0880 0.0640 0.0715 318,310 +0.00(+7.52%)
Jan 21, 2020 0.0695 0.0695 0.0605 0.0665 253,102 +0.00(+2.31%)
Jan 17, 2020 0.0705 0.0705 0.0600 0.0650 32,600 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0614 0.0650 370,076 +0.00(+1.56%)
Jan 15, 2020 0.0620 0.0640 0.0620 0.0640 102,343 +0.00(+4.92%)
Jan 14, 2020 0.0650 0.0650 0.0600 0.0610 524,766 -0.00(-1.61%)
Jan 13, 2020 0.0650 0.0650 0.0620 0.0620 17,726 -0.00(-4.62%)
Jan 10, 2020 0.0650 0.0650 0.0620 0.0650 209,000 -0.00(-2.99%)
Jan 09, 2020 0.0646 0.0670 0.0646 0.0670 3,583 +0.00(+4.69%)
Jan 08, 2020 0.0690 0.0690 0.0640 0.0640 110,331 -0.01(-14.67%)
Jan 07, 2020 0.0680 0.0750 0.0680 0.0750 313,256 +0.01(+19.05%)
Jan 06, 2020 0.0648 0.0710 0.0630 0.0630 21,640 +0.00(+0.00%)
Jan 03, 2020 0.0710 0.0720 0.0630 0.0630 32,800 -0.01(-10.00%)
Jan 02, 2020 0.0800 0.0800 0.0695 0.0700 4,040 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0710 0.0650 0.0700 210,600 +0.00(+6.06%)
Dec 30, 2019 0.0630 0.0710 0.0630 0.0660 166,712 -0.00(-0.75%)
Dec 27, 2019 0.0620 0.0665 0.0620 0.0665 33,700 +0.00(+1.37%)
Dec 26, 2019 0.0660 0.0675 0.0620 0.0656 82,128 +0.01(+9.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0.0600 1,400 -0.00(-4.00%)
Dec 23, 2019 0.0580 0.0625 0.0580 0.0625 12,948 +0.00(+5.93%)
Dec 20, 2019 0.0608 0.0670 0.0590 0.0590 21,300 +0.00(+5.36%)
Dec 19, 2019 0.0550 0.0570 0.0550 0.0560 346,594 +0.00(+0.90%)
Dec 18, 2019 0.0560 0.0572 0.0550 0.0555 283,735 -0.00(-0.89%)
Dec 17, 2019 0.0575 0.0590 0.0560 0.0560 185,919 -0.00(-3.45%)
Dec 16, 2019 0.0590 0.0610 0.0580 0.0580 36,743 -0.00(-3.33%)
Dec 13, 2019 0.0600 0.0629 0.0570 0.0600 24,300 +0.00(+5.26%)
Dec 12, 2019 0.0605 0.0630 0.0570 0.0570 37,779 -0.01(-9.52%)
Dec 11, 2019 0.0630 0.0630 0.0570 0.0630 126,898 +0.00(+6.78%)
Dec 10, 2019 0.0580 0.0620 0.0580 0.0590 2,756 -0.00(-5.30%)
Dec 09, 2019 0.0570 0.0623 0.0570 0.0623 5,160 -0.00(-0.32%)
Dec 06, 2019 0.0600 0.0629 0.0580 0.0625 56,300 -0.00(-5.16%)
Dec 05, 2019 0.0600 0.0699 0.0560 0.0659 29,273 +0.01(+9.83%)
Dec 04, 2019 0.0557 0.0619 0.0557 0.0600 282,538 -0.00(-1.48%)
Dec 03, 2019 0.0610 0.0610 0.0585 0.0609 73,051 +0.00(+1.50%)
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.