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

Paladin Energy Ltd (OP: PALAF )

11.30 +0.35 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2015 0.2424 0.2529 0.2400 0.2501 9,215 -0.00(-0.75%)
May 28, 2015 0.2460 0.2559 0.2460 0.2520 56,530 +0.00(+1.00%)
May 27, 2015 0.2540 0.2553 0.2450 0.2495 22,272 -0.01(-3.26%)
May 26, 2015 0.2560 0.2579 0.2480 0.2579 18,856 +0.01(+2.67%)
May 22, 2015 0.2512 0.2512 0.2512 0 -0.01(-3.01%)
May 21, 2015 0.2616 0.2616 0.2570 0.2590 35,650 -0.00(-0.11%)
May 20, 2015 0.2565 0.2630 0.2531 0.2593 53,420 -0.00(-0.27%)
May 19, 2015 0.2637 0.2676 0.2600 0.2600 141,154 -0.01(-3.70%)
May 18, 2015 0.2857 0.2860 0.2700 0.2700 66,720 -0.02(-5.59%)
May 15, 2015 0.2770 0.2873 0.2770 0.2860 43,900 +0.01(+2.14%)
May 14, 2015 0.2914 0.2914 0.2800 0.2800 98,178 -0.01(-3.11%)
May 13, 2015 0.2800 0.2900 0.2800 0.2890 151,875 +0.01(+2.07%)
May 12, 2015 0.2743 0.2880 0.2743 0.2832 35,855 +0.01(+3.23%)
May 11, 2015 0.2820 0.2850 0.2743 0.2743 149,680 -0.01(-2.04%)
May 08, 2015 0.2783 0.2825 0.2741 0.2800 85,138 +0.00(+1.63%)
May 07, 2015 0.2760 0.2848 0.2755 0.2755 5,550 -0.00(-0.65%)
May 06, 2015 0.2800 0.2897 0.2773 0.2773 11,497 -0.01(-2.84%)
May 05, 2015 0.2853 0.2875 0.2853 0.2854 6,398 +0.00(+0.60%)
May 04, 2015 0.2745 0.2837 0.2745 0.2837 12,251 -0.00(-1.49%)
May 01, 2015 0.2713 0.2880 0.2713 0.2880 39,242 +0.01(+2.13%)
Apr 30, 2015 0.2766 0.2868 0.2704 0.2820 50,031 -0.01(-3.09%)
Apr 29, 2015 0.2900 0.2950 0.2801 0.2910 120,878 +0.01(+2.11%)
Apr 28, 2015 0.2900 0.2938 0.2850 0.2850 85,706 -0.01(-1.72%)
Apr 27, 2015 0.2895 0.2940 0.2880 0.2900 52,432 +0.00(+0.52%)
Apr 24, 2015 0.2880 0.2929 0.2795 0.2885 111,652 +0.00(+1.16%)
Apr 23, 2015 0.2912 0.2952 0.2852 0.2852 99,665 -0.01(-2.66%)
Apr 22, 2015 0.2830 0.2930 0.2728 0.2930 49,626 +0.01(+5.02%)
Apr 21, 2015 0.2800 0.2830 0.2730 0.2790 75,519 +0.00(+0.50%)
Apr 20, 2015 0.2774 0.2870 0.2774 0.2776 249,825 -0.00(-0.86%)
Apr 17, 2015 0.2935 0.2935 0.2691 0.2800 61,000 -0.01(-3.85%)
Apr 16, 2015 0.2790 0.2912 0.2790 0.2912 131,093 +0.01(+3.48%)
Apr 15, 2015 0.2700 0.2900 0.2700 0.2814 75,450 +0.00(+0.50%)
Apr 14, 2015 0.2810 0.2810 0.2721 0.2800 20,800 +0.01(+2.94%)
Apr 13, 2015 0.2820 0.2830 0.2700 0.2720 82,500 -0.02(-6.21%)
Apr 09, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2015 0.2905 0.2910 0.2888 0.2900 84,133 +0.01(+1.75%)
Apr 07, 2015 0.2849 0.2850 0.2740 0.2850 32,777 +0.00(+1.79%)
Apr 06, 2015 0.2875 0.2875 0.2763 0.2800 46,315 -0.01(-2.61%)
Apr 02, 2015 0.2875 0.2875 0.2875 0 -0.00(-0.86%)
Apr 01, 2015 0.2800 0.2900 0.2800 0.2900 1,167 -0.00(-0.68%)
Mar 31, 2015 0.2840 0.2930 0.2840 0.2920 48,700 -0.00(-1.52%)
Mar 30, 2015 0.2944 0.2969 0.2935 0.2965 11,150 -0.00(-0.84%)
Mar 27, 2015 0.3100 0.3100 0.2990 0.2990 15,362 -0.00(-0.66%)
Mar 26, 2015 0.2993 0.3100 0.2993 0.3010 5,800 +0.00(+0.77%)
Mar 25, 2015 0.3003 0.3130 0.2985 0.2987 6,300 +0.00(+0.91%)
Mar 24, 2015 0.2943 0.3062 0.2943 0.2960 13,771 +0.01(+3.68%)
Mar 23, 2015 0.2900 0.2900 0.2855 0.2855 12,500 -0.00(-1.21%)
Mar 20, 2015 0.2890 0.2890 0.2890 0.2890 2,950 +0.02(+5.60%)
Mar 19, 2015 0.2700 0.2800 0.2700 0.2737 7,697 -0.02(-5.85%)
Mar 18, 2015 0.2820 0.2907 0.2800 0.2907 28,000 +0.02(+5.71%)
Mar 17, 2015 0.2829 0.2829 0.2700 0.2750 149,600 -0.01(-2.69%)
Mar 16, 2015 0.2869 0.2940 0.2800 0.2826 23,735 +0.00(+0.61%)
Mar 13, 2015 0.2880 0.2880 0.2809 0.2809 17,000 -0.01(-3.14%)
Mar 12, 2015 0.2796 0.2979 0.2796 0.2900 67,150 +0.02(+8.21%)
Mar 11, 2015 0.2780 0.2790 0.2680 0.2680 44,620 -0.01(-3.60%)
Mar 10, 2015 0.2780 0.2780 0.2780 0.2780 32,300 -0.01(-3.47%)
Mar 09, 2015 0.2988 0.3000 0.2880 0.2880 27,500 -0.01(-3.52%)
Mar 06, 2015 0.3030 0.3097 0.2950 0.2985 38,700 -0.02(-6.10%)
Mar 05, 2015 0.3100 0.3180 0.3100 0.3179 38,490 +0.01(+2.22%)
Mar 04, 2015 0.3025 0.3110 0.2975 0.3110 100,865 +0.01(+4.71%)
Mar 03, 2015 0.2957 0.3000 0.2957 0.2970 41,795 -0.00(-0.67%)
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.