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

Paladin Energy Ltd (OP: PALAF )

10.70 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Jan 30, 2009 1.990 2.024 1.869 1.915 70,438 -0.13(-6.34%)
Jan 29, 2009 2.048 2.072 2.032 2.045 17,800 -0.08(-3.60%)
Jan 28, 2009 2.080 2.179 2.010 2.121 85,068 +0.12(+6.05%)
Jan 27, 2009 1.940 2.070 1.920 2.000 26,339 +0.03(+1.52%)
Jan 26, 2009 2.096 2.200 1.940 1.970 66,081 -0.11(-5.40%)
Jan 23, 2009 1.988 2.127 1.940 2.083 137,024 +0.05(+2.64%)
Jan 22, 2009 2.040 2.080 1.940 2.029 22,375 -0.04(-2.03%)
Jan 21, 2009 1.955 2.083 1.940 2.071 56,365 +0.14(+7.07%)
Jan 20, 2009 1.998 2.020 1.925 1.934 113,608 -0.03(-1.61%)
Jan 16, 2009 2.036 2.054 1.870 1.966 17,375 +0.08(+4.16%)
Jan 15, 2009 1.829 1.954 1.700 1.887 55,372 +0.05(+2.67%)
Jan 14, 2009 1.957 1.990 1.810 1.838 236,600 -0.14(-7.11%)
Jan 13, 2009 1.960 2.010 1.900 1.979 32,941 +0.07(+3.61%)
Jan 12, 2009 2.014 2.014 1.843 1.910 120,675 -0.16(-7.51%)
Jan 09, 2009 2.010 2.160 2.000 2.065 92,711 -0.13(-6.05%)
Jan 08, 2009 2.120 2.238 2.070 2.198 55,270 +0.06(+2.87%)
Jan 07, 2009 2.260 2.260 2.090 2.136 87,205 -0.22(-9.47%)
Jan 06, 2009 2.259 2.450 2.259 2.360 72,368 +0.17(+8.01%)
Jan 05, 2009 2.001 2.265 1.940 2.185 376,473 +0.17(+8.17%)
Jan 02, 2009 1.802 2.103 1.802 2.020 1,180,593 +0.19(+10.38%)
Jan 01, 2009 1.771 1.994 1.717 1.830 0 +0.00(+0.00%)
Dec 31, 2008 1.771 1.994 1.717 1.830 607,265 +0.05(+2.90%)
Dec 30, 2008 1.610 1.788 1.520 1.778 608,303 +0.24(+15.56%)
Dec 29, 2008 1.629 1.650 1.528 1.539 109,374 +0.04(+2.60%)
Dec 26, 2008 1.430 1.570 1.430 1.500 14,524 -0.06(-3.85%)
Dec 24, 2008 1.520 1.640 1.520 1.560 33,345 -0.01(-0.71%)
Dec 23, 2008 1.530 1.653 1.495 1.571 587,408 +0.10(+6.62%)
Dec 22, 2008 1.592 1.600 1.430 1.474 465,074 -0.13(-8.04%)
Dec 19, 2008 1.560 1.620 1.540 1.603 142,216 -0.06(-3.63%)
Dec 18, 2008 1.761 1.830 1.588 1.663 104,685 -0.11(-6.05%)
Dec 17, 2008 1.800 1.880 1.770 1.770 19,100 -0.13(-6.84%)
Dec 16, 2008 1.746 1.900 1.720 1.900 122,794 +0.16(+8.90%)
Dec 15, 2008 1.827 1.883 1.740 1.745 239,567 -0.06(-3.07%)
Dec 12, 2008 1.694 1.810 1.689 1.800 605,199 -0.05(-2.58%)
Dec 11, 2008 1.793 2.056 1.770 1.848 769,400 +0.14(+8.05%)
Dec 10, 2008 1.684 1.740 1.620 1.710 157,054 +0.16(+10.32%)
Dec 09, 2008 1.625 1.680 1.546 1.550 83,841 -0.19(-10.92%)
Dec 08, 2008 1.587 1.766 1.587 1.740 92,585 +0.22(+14.44%)
Dec 05, 2008 1.385 1.520 1.385 1.520 7,300 +0.09(+6.33%)
Dec 04, 2008 1.514 1.620 1.430 1.430 94,050 -0.07(-4.98%)
Dec 03, 2008 1.500 1.570 1.420 1.505 23,100 -0.00(-0.07%)
Dec 02, 2008 1.570 1.615 1.495 1.506 58,494 -0.00(-0.26%)
Dec 01, 2008 1.701 1.710 1.510 1.510 58,210 -0.16(-9.72%)
Nov 28, 2008 1.573 1.700 1.556 1.673 22,700 +0.13(+8.39%)
Nov 26, 2008 1.290 1.590 1.290 1.543 96,319 +0.15(+11.02%)
Nov 25, 2008 1.473 1.510 1.260 1.390 110,930 -0.15(-9.89%)
Nov 24, 2008 1.361 1.543 1.330 1.543 39,448 +0.20(+15.06%)
Nov 21, 2008 1.217 1.358 1.125 1.341 103,080 +0.19(+16.58%)
Nov 20, 2008 1.280 1.280 1.090 1.150 357,810 -0.18(-13.66%)
Nov 19, 2008 1.475 1.530 1.332 1.332 222,085 -0.21(-13.51%)
Nov 18, 2008 1.640 1.640 1.510 1.540 110,521 -0.11(-6.67%)
Nov 17, 2008 1.559 1.750 1.500 1.650 51,126 +0.05(+3.45%)
Nov 14, 2008 1.556 1.630 1.550 1.595 51,235 +0.14(+9.25%)
Nov 13, 2008 1.452 1.472 1.270 1.460 144,407 -0.03(-1.68%)
Nov 12, 2008 1.604 1.604 1.470 1.485 54,910 -0.18(-10.70%)
Nov 11, 2008 1.602 1.700 1.570 1.663 89,422 -0.02(-1.10%)
Nov 10, 2008 1.740 1.830 1.630 1.681 80,709 +0.04(+2.53%)
Nov 07, 2008 1.607 1.680 1.590 1.640 109,050 +0.02(+1.23%)
Nov 06, 2008 1.697 1.697 1.450 1.620 70,670 -0.13(-7.43%)
Nov 05, 2008 1.997 2.010 1.730 1.750 63,477 -0.20(-10.26%)
Nov 04, 2008 1.950 2.020 1.820 1.950 298,509 +0.40(+25.81%)
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.