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, 2015 0.2879 0.2960 0.2850 0.2916 68,575 +0.01(+2.97%)
Jan 29, 2015 0.2820 0.2832 0.2820 0.2832 3,586 -0.00(-0.35%)
Jan 28, 2015 0.2721 0.2850 0.2721 0.2842 24,000 +0.00(+1.14%)
Jan 27, 2015 0.2689 0.2810 0.2689 0.2810 54,700 +0.02(+9.13%)
Jan 26, 2015 0.2520 0.2594 0.2520 0.2575 6,300 -0.01(-3.52%)
Jan 23, 2015 0.2569 0.2669 0.2560 0.2669 30,549 -0.00(-0.19%)
Jan 22, 2015 0.2700 0.2766 0.2600 0.2674 36,534 -0.01(-2.53%)
Jan 21, 2015 0.2780 0.2780 0.2720 0.2743 6,500 -0.00(-1.67%)
Jan 20, 2015 0.2828 0.2875 0.2756 0.2790 34,850 -0.02(-6.38%)
Jan 16, 2015 0.2980 0.2980 0.2980 0 +0.02(+8.28%)
Jan 15, 2015 0.2737 0.2752 0.2737 0.2752 2,100 +0.01(+3.46%)
Jan 14, 2015 0.2651 0.2700 0.2588 0.2660 148,000 -0.01(-2.92%)
Jan 13, 2015 0.2740 0 -0.00(-0.65%)
Jan 12, 2015 0.2760 0.2900 0.2758 0.2758 39,269 -0.03(-8.65%)
Jan 09, 2015 0.3080 0.3080 0.2990 0.3019 12,900 +0.00(+0.64%)
Jan 08, 2015 0.3094 0.3094 0.3000 0.3000 36,980 -0.01(-3.23%)
Jan 07, 2015 0.3000 0.3130 0.3000 0.3100 22,705 +0.02(+5.69%)
Jan 06, 2015 0.2840 0.2948 0.2840 0.2933 6,376 -0.01(-2.46%)
Jan 05, 2015 0.2824 0.3007 0.2824 0.3007 738,340 +0.00(+0.23%)
Jan 02, 2015 0.3044 0.3044 0.2897 0.3000 33,725 +0.02(+5.75%)
Dec 31, 2014 0.2837 0.2837 0.2837 0 +0.01(+3.16%)
Dec 30, 2014 0.2747 0.2840 0.2747 0.2750 126,745 +0.01(+4.76%)
Dec 29, 2014 0.2688 0.2717 0.2599 0.2625 74,973 -0.00(-1.32%)
Dec 26, 2014 0.2670 0.2702 0.2660 0.2660 37,986 -0.00(-0.37%)
Dec 24, 2014 0.2670 0.2670 0.2670 0 -0.00(-1.11%)
Dec 23, 2014 0.2750 0.2766 0.2700 0.2700 40,262 +0.00(+1.66%)
Dec 22, 2014 0.2687 0.2750 0.2620 0.2656 111,112 +0.03(+11.97%)
Dec 19, 2014 0.2378 0.2417 0.2302 0.2372 71,364 -0.00(-0.38%)
Dec 18, 2014 0.2450 0.2450 0.2370 0.2381 279,101 -0.01(-2.94%)
Dec 17, 2014 0.2470 0.2470 0.2395 0.2453 97,420 +0.00(+0.53%)
Dec 16, 2014 0.2440 0.2440 97,312 -0.01(-2.24%)
Dec 15, 2014 0.2522 0.2575 0.2400 0.2496 122,650 -0.01(-2.50%)
Dec 12, 2014 0.2532 0.2660 0.2500 0.2560 89,215 -0.00(-0.27%)
Dec 11, 2014 0.2650 0.2680 0.2560 0.2567 84,100 -0.01(-3.13%)
Dec 10, 2014 0.2666 0.2680 0.2570 0.2650 57,600 -0.01(-3.57%)
Dec 09, 2014 0.2643 0.2877 0.2580 0.2748 100,267 +0.00(+1.03%)
Dec 08, 2014 0.2817 0.2817 0.2705 0.2720 301,818 -0.02(-5.49%)
Dec 05, 2014 0.2700 0.2878 0.2700 0.2878 96,493 +0.02(+6.08%)
Dec 04, 2014 0.2702 0.2818 0.2702 0.2713 57,445 -0.00(-1.35%)
Dec 03, 2014 0.2750 0.2880 0.2750 0.2750 204,621 -0.01(-1.79%)
Dec 02, 2014 0.2800 0.2855 0.2732 0.2800 98,053 +0.00(+0.00%)
Dec 01, 2014 0.2735 0.2877 0.2687 0.2800 251,089 -0.02(-7.07%)
Nov 28, 2014 0.3080 0.3158 0.3013 0.3013 29,600 -0.03(-9.14%)
Nov 26, 2014 0.3316 0.3316 0.3316 0 -0.02(-4.44%)
Nov 21, 2014 0.3470 0.3470 0.3470 0 +0.01(+2.39%)
Nov 20, 2014 0.3230 0.3390 0.3170 0.3389 206,423 -0.00(-0.24%)
Nov 19, 2014 0.3463 0.3489 0.3301 0.3397 65,608 -0.01(-2.27%)
Nov 18, 2014 0.3481 0.3540 0.3450 0.3476 151,699 -0.03(-8.21%)
Nov 17, 2014 0.3800 0.3700 0.3787 359,410 +0.00(+1.07%)
Nov 14, 2014 0.3517 0.3747 0.3494 0.3747 151,533 +0.04(+12.35%)
Nov 13, 2014 0.3619 0.3652 0.3334 0.3335 108,623 -0.01(-3.33%)
Nov 12, 2014 0.3456 0.3475 0.3280 0.3450 508,749 -0.01(-1.99%)
Nov 11, 2014 0.3584 0.3590 0.3450 0.3520 222,296 -0.00(-1.12%)
Nov 10, 2014 0.3370 0.3690 0.3330 0.3560 673,510 +0.05(+14.84%)
Nov 07, 2014 0.2790 0.3150 0.2760 0.3100 609,570 +0.04(+14.81%)
Nov 06, 2014 0.2720 0.2720 0.2620 0.2700 182,503 -0.01(-3.43%)
Nov 05, 2014 0.2750 0.2796 0.2700 0.2796 91,355 +0.00(+1.67%)
Nov 04, 2014 0.2709 0.2770 0.2707 0.2750 55,000 -0.01(-2.83%)
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.