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 28, 2021 0.3795 0.4230 0.3795 0.4100 1,603,976 -0.00(-0.73%)
May 27, 2021 0.4000 0.4150 0.3890 0.4130 2,298,896 +0.01(+2.23%)
May 26, 2021 0.3950 0.4100 0.3950 0.4040 873,356 +0.01(+2.98%)
May 25, 2021 0.4000 0.4000 0.3825 0.3923 391,069 -0.01(-1.93%)
May 24, 2021 0.3649 0.4000 0.3649 0.4000 472,787 +0.02(+3.90%)
May 21, 2021 0.3895 0.3940 0.3750 0.3850 2,609,781 -0.02(-4.66%)
May 20, 2021 0.4460 0.4460 0.3900 0.4038 1,001,352 +0.01(+1.33%)
May 19, 2021 0.3990 0.4095 0.3851 0.3985 1,398,293 -0.03(-6.46%)
May 18, 2021 0.4010 0.4400 0.4010 0.4260 1,311,376 +0.03(+7.58%)
May 17, 2021 0.4020 0.4020 0.3800 0.3960 1,381,406 +0.01(+1.54%)
May 14, 2021 0.3987 0.3989 0.3709 0.3900 1,288,922 +0.02(+5.38%)
May 13, 2021 0.3865 0.3930 0.3428 0.3701 1,945,131 -0.02(-4.37%)
May 12, 2021 0.4010 0.4120 0.3800 0.3870 1,909,696 -0.01(-2.76%)
May 11, 2021 0.3950 0.4450 0.3800 0.3980 2,160,872 -0.02(-5.24%)
May 10, 2021 0.4470 0.4470 0.4000 0.4200 2,285,909 -0.01(-1.20%)
May 07, 2021 0.4300 0.4399 0.3757 0.4251 2,083,180 +0.01(+1.21%)
May 06, 2021 0.3753 0.4200 0.3753 0.4200 1,413,527 +0.04(+11.11%)
May 05, 2021 0.3524 0.3800 0.3470 0.3780 1,854,214 +0.03(+8.31%)
May 04, 2021 0.3440 0.3623 0.3300 0.3490 3,572,596 +0.02(+6.40%)
May 03, 2021 0.3149 0.3280 0.3000 0.3280 3,863,742 +0.01(+2.82%)
Apr 30, 2021 0.3087 0.3190 0.3087 0.3190 1,338,700 +0.00(+1.27%)
Apr 29, 2021 0.3150 0.3150 0.3000 0.3150 992,525 +0.02(+6.35%)
Apr 28, 2021 0.3100 0.3100 0.2940 0.2962 757,234 -0.01(-2.89%)
Apr 27, 2021 0.2990 0.3150 0.2900 0.3050 663,593 +0.01(+3.39%)
Apr 26, 2021 0.2800 0.3070 0.2740 0.2950 839,157 +0.00(+1.37%)
Apr 23, 2021 0.3000 0.3000 0.2900 0.2910 377,400 +0.00(+0.87%)
Apr 22, 2021 0.2803 0.2980 0.2800 0.2885 271,621 +0.00(+1.16%)
Apr 21, 2021 0.2799 0.2900 0.2799 0.2852 654,203 +0.01(+1.89%)
Apr 20, 2021 0.2878 0.2928 0.2750 0.2799 1,788,655 -0.00(-1.13%)
Apr 19, 2021 0.2980 0.2980 0.2800 0.2831 2,831,662 -0.02(-7.93%)
Apr 16, 2021 0.3140 0.3140 0.2950 0.3075 469,900 -0.01(-1.76%)
Apr 15, 2021 0.3175 0.3175 0.3000 0.3130 1,063,079 -0.00(-0.63%)
Apr 14, 2021 0.3165 0.3240 0.3000 0.3150 812,022 +0.01(+1.61%)
Apr 13, 2021 0.3130 0.3130 0.2800 0.3100 1,287,078 -0.00(-0.96%)
Apr 12, 2021 0.3240 0.3240 0.3030 0.3130 1,818,690 -0.02(-7.29%)
Apr 09, 2021 0.3300 0.3480 0.3300 0.3376 429,600 +0.01(+1.69%)
Apr 08, 2021 0.3240 0.3350 0.3200 0.3320 597,716 -0.00(-0.75%)
Apr 07, 2021 0.3400 0.3500 0.3313 0.3345 1,385,845 -0.01(-1.62%)
Apr 06, 2021 0.3400 0.3500 0.3225 0.3400 2,113,684 +0.02(+7.26%)
Apr 05, 2021 0.3280 0.3280 0.3006 0.3170 1,532,953 +0.01(+3.26%)
Apr 01, 2021 0.2900 0.3080 0.2900 0.3070 1,141,700 +0.02(+5.50%)
Mar 31, 2021 0.3040 0.3091 0.2837 0.2910 2,638,328 -0.01(-4.28%)
Mar 30, 2021 0.3111 0.3120 0.2950 0.3040 2,292,503 -0.01(-3.46%)
Mar 29, 2021 0.3150 0.3150 0.2810 0.3149 868,726 +0.01(+3.25%)
Mar 26, 2021 0.3428 0.3428 0.2980 0.3050 5,349,000 +0.02(+8.54%)
Mar 25, 2021 0.2880 0.2990 0.2800 0.2810 1,469,032 -0.01(-3.77%)
Mar 24, 2021 0.2950 0.2950 0.2780 0.2920 4,908,920 -0.01(-3.63%)
Mar 23, 2021 0.3095 0.3150 0.3000 0.3030 2,658,378 -0.01(-2.88%)
Mar 22, 2021 0.3188 0.3650 0.3000 0.3120 3,452,269 -0.01(-2.80%)
Mar 19, 2021 0.3250 0.3250 0.3100 0.3210 4,649,000 -0.01(-4.18%)
Mar 18, 2021 0.3480 0.3640 0.3200 0.3350 2,613,554 -0.00(-0.59%)
Mar 17, 2021 0.3300 0.3570 0.3080 0.3370 7,619,573 -0.01(-3.71%)
Mar 16, 2021 0.3700 0.3840 0.3440 0.3500 4,930,461 -0.03(-7.41%)
Mar 15, 2021 0.3800 0.3810 0.3650 0.3780 1,831,306 +0.01(+3.00%)
Mar 12, 2021 0.3500 0.3670 0.3410 0.3670 1,139,800 +0.01(+3.97%)
Mar 11, 2021 0.3450 0.3550 0.3400 0.3530 1,760,042 +0.02(+6.33%)
Mar 10, 2021 0.3430 0.3430 0.3300 0.3320 867,020 -0.01(-3.91%)
Mar 09, 2021 0.3280 0.3514 0.3265 0.3455 874,839 +0.02(+5.02%)
Mar 08, 2021 0.3400 0.3685 0.3080 0.3290 1,211,790 -0.00(-1.20%)
Mar 05, 2021 0.3390 0.3390 0.3200 0.3330 2,480,900 -0.01(-1.77%)
Mar 04, 2021 0.3572 0.3600 0.3255 0.3390 3,126,400 -0.03(-8.38%)
Mar 03, 2021 0.3706 0.3950 0.3350 0.3700 3,007,811 +0.03(+8.82%)
Mar 02, 2021 0.3430 0.3536 0.3225 0.3400 1,887,298 +0.00(+0.59%)
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.