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

Paladin Energy Ltd (OP: PALAF )

10.71 -0.46 (-4.12%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 31, 2017 0.0940 0.0970 0.0930 0.0950 608,533 +0.00(+3.26%)
Jan 30, 2017 0.0960 0.0960 0.0880 0.0920 651,815 -0.00(-3.16%)
Jan 27, 2017 0.0950 0.1078 0.0940 0.0950 520,616 -0.00(-0.63%)
Jan 26, 2017 0.1070 0.1140 0.0950 0.0956 1,780,856 -0.01(-8.95%)
Jan 25, 2017 0.0786 0.1050 0.0765 0.1050 2,988,742 +0.03(+40.19%)
Jan 24, 2017 0.0650 0.0750 0.0650 0.0749 1,614,579 +0.01(+10.96%)
Jan 23, 2017 0.0671 0.0678 0.0630 0.0675 332,434 +0.00(+5.47%)
Jan 20, 2017 0.0620 0.0650 0.0620 0.0640 117,570 -0.00(-0.16%)
Jan 19, 2017 0.0660 0.0669 0.0630 0.0641 434,525 +0.00(+0.47%)
Jan 18, 2017 0.0628 0.0650 0.0617 0.0638 168,650 -0.01(-7.54%)
Jan 17, 2017 0.0690 0.0700 0.0650 0.0690 433,340 -0.00(-3.50%)
Jan 13, 2017 0.0715 0.0715 0.0715 0 -0.00(-0.69%)
Jan 12, 2017 0.0693 0.0725 0.0686 0.0720 402,814 +0.00(+3.04%)
Jan 11, 2017 0.0660 0.0730 0.0616 0.0699 1,841,836 +0.01(+11.27%)
Jan 10, 2017 0.0579 0.0628 0.0549 0.0628 2,612,348 -0.01(-15.14%)
Jan 09, 2017 0.0770 0.0770 0.0701 0.0740 680,072 -0.01(-6.33%)
Jan 06, 2017 0.0807 0.0807 0.0770 0.0790 554,386 +0.01(+8.22%)
Jan 05, 2017 0.0688 0.0770 0.0666 0.0730 1,999,405 +0.00(+6.10%)
Jan 04, 2017 0.0652 0.0688 0.0610 0.0688 776,737 +0.00(+7.50%)
Jan 03, 2017 0.0620 0.0666 0.0620 0.0640 560,380 +0.00(+4.92%)
Dec 30, 2016 0.0610 0.0610 0.0610 0 +0.00(+6.09%)
Dec 29, 2016 0.0569 0.0600 0.0560 0.0575 346,042 +0.00(+2.50%)
Dec 28, 2016 0.0590 0.0590 0.0562 0.0561 1,063,164 -0.00(-3.28%)
Dec 27, 2016 0.0585 0.0590 0.0580 0.0580 461,980 -0.00(-4.61%)
Dec 23, 2016 0.0608 0.0608 0.0608 0 +0.00(+4.83%)
Dec 22, 2016 0.0620 0.0620 0.0542 0.0580 412,938 -0.00(-4.92%)
Dec 21, 2016 0.0620 0.0620 0.0600 0.0610 157,798 -0.00(-1.21%)
Dec 20, 2016 0.0608 0.0617 0.0600 0.0617 173,961 +0.00(+0.57%)
Dec 19, 2016 0.0685 0.0687 0.0614 0.0614 311,055 -0.01(-8.36%)
Dec 16, 2016 0.0670 0.0680 0.0658 0.0670 299,075 -0.00(-4.29%)
Dec 15, 2016 0.0640 0.0700 0.0621 0.0700 172,424 +0.00(+2.94%)
Dec 14, 2016 0.0640 0.0680 0.0640 0.0680 482,725 +0.00(+1.64%)
Dec 13, 2016 0.0621 0.0669 0.0621 0.0669 401,550 +0.01(+14.38%)
Dec 12, 2016 0.0570 0.0629 0.0550 0.0585 106,374 -0.00(-1.20%)
Dec 09, 2016 0.0530 0.0600 0.0530 0.0592 349,300 +0.01(+11.70%)
Dec 08, 2016 0.0524 0.0540 0.0510 0.0530 757,168 -0.00(-7.02%)
Dec 07, 2016 0.0580 0.0590 0.0550 0.0570 620,000 -0.00(-1.72%)
Dec 06, 2016 0.0522 0.0580 0.0522 0.0580 474,453 +0.01(+16.00%)
Dec 05, 2016 0.0442 0.0500 0.0442 0.0500 402,758 +0.00(+4.17%)
Dec 02, 2016 0.0500 0.0530 0.0480 0.0480 323,218 -0.01(-15.45%)
Dec 01, 2016 0.0600 0.0647 0.0550 0.0568 311,854 -0.01(-19.82%)
Nov 30, 2016 0.0682 0.0730 0.0624 0.0708 262,225 -0.01(-8.05%)
Nov 29, 2016 0.0770 0.0770 0.0734 0.0770 102,224 +0.00(+0.00%)
Nov 28, 2016 0.0770 0.0770 0.0750 0.0770 68,700 -0.00(-1.28%)
Nov 25, 2016 0.0700 0.0780 0.0700 0.0780 6,200 +0.00(+6.38%)
Nov 23, 2016 0.0733 0.0733 0.0733 0 +0.01(+9.27%)
Nov 22, 2016 0.0670 0.0768 0.0670 0.0671 19,050 -0.01(-10.53%)
Nov 21, 2016 0.0760 0.0760 0.0700 0.0750 128,746 -0.00(-1.32%)
Nov 18, 2016 0.0715 0.0760 0.0715 0.0760 30,365 -0.01(-6.65%)
Nov 17, 2016 0.0780 0.0835 0.0769 0.0814 37,500 +0.00(+0.00%)
Nov 16, 2016 0.0710 0.0829 0.0710 0.0814 30,800 +0.00(+1.77%)
Nov 15, 2016 0.0700 0.0810 0.0700 0.0800 49,100 +0.01(+19.05%)
Nov 14, 2016 0.0760 0.0769 0.0670 0.0672 211,526 -0.02(-22.67%)
Nov 11, 2016 0.0960 0.0960 0.0830 0.0869 208,257 -0.02(-15.38%)
Nov 10, 2016 0.1003 0.1027 0.1003 0.1027 12,100 +0.00(+2.70%)
Nov 09, 2016 0.0989 0.1030 0.0961 0.1000 25,500 +0.00(+0.00%)
Nov 08, 2016 0.1010 0.1033 0.1000 0.1000 12,600 -0.00(-0.99%)
Nov 07, 2016 0.1018 0.1059 0.0900 0.1010 560,452 -0.01(-6.48%)
Nov 04, 2016 0.1041 0.1080 0.1021 0.1080 38,450 +0.00(+1.74%)
Nov 03, 2016 0.1041 0.1099 0.1032 0.1061 12,350 +0.01(+6.15%)
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.