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

Paladin Energy Ltd (OP: PALAF )

10.69 -0.48 (-4.30%)
Streaming Delayed Price Updated: 9:50 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 29, 2021 0.2500 0.2500 0.2090 0.2200 2,748,000 -0.01(-4.06%)
Jan 28, 2021 0.2275 0.2500 0.2150 0.2293 3,146,373 -0.03(-10.78%)
Jan 27, 2021 0.2627 0.2642 0.2400 0.2570 1,759,129 -0.02(-8.05%)
Jan 26, 2021 0.2500 0.2800 0.2500 0.2795 1,477,554 +0.02(+9.65%)
Jan 25, 2021 0.2590 0.2590 0.2500 0.2549 1,549,957 -0.01(-1.92%)
Jan 22, 2021 0.2700 0.2700 0.2190 0.2599 1,156,700 -0.01(-4.62%)
Jan 21, 2021 0.2850 0.2850 0.2640 0.2725 1,680,824 +0.01(+4.01%)
Jan 20, 2021 0.2475 0.2650 0.2475 0.2620 2,657,812 +0.01(+3.56%)
Jan 19, 2021 0.2651 0.2675 0.2475 0.2530 3,128,807 -0.03(-10.44%)
Jan 15, 2021 0.2600 0.2975 0.2600 0.2825 2,654,600 +0.03(+11.44%)
Jan 14, 2021 0.2312 0.2571 0.2312 0.2535 1,261,337 +0.01(+3.47%)
Jan 13, 2021 0.2240 0.2720 0.2240 0.2450 648,884 +0.01(+6.06%)
Jan 12, 2021 0.2318 0.2510 0.2250 0.2310 2,583,554 -0.01(-3.43%)
Jan 11, 2021 0.2225 0.2460 0.2225 0.2392 1,156,969 -0.01(-2.09%)
Jan 08, 2021 0.2535 0.2570 0.2410 0.2443 1,160,100 -0.00(-1.49%)
Jan 07, 2021 0.2250 0.2540 0.2250 0.2480 1,684,727 +0.02(+10.22%)
Jan 06, 2021 0.2250 0.2420 0.2250 0.2250 2,572,174 +0.00(+1.35%)
Jan 05, 2021 0.2090 0.2220 0.2073 0.2220 1,563,875 +0.01(+2.87%)
Jan 04, 2021 0.2040 0.2198 0.2040 0.2158 1,614,940 +0.01(+4.00%)
Dec 31, 2020 0.2075 0.2075 0.2075 1,333,168 -0.01(-6.02%)
Dec 30, 2020 0.2150 0.2208 0.2100 0.2208 1,333,168 +0.00(+0.82%)
Dec 29, 2020 0.2240 0.2300 0.2120 0.2190 2,220,264 +0.01(+6.83%)
Dec 28, 2020 0.2100 0.2150 0.2000 0.2050 1,407,911 +0.02(+10.81%)
Dec 24, 2020 0.1800 0.1944 0.1800 0.1850 685,300 -0.01(-2.63%)
Dec 23, 2020 0.1910 0.1950 0.1820 0.1900 1,023,401 +0.01(+4.57%)
Dec 22, 2020 0.1890 0.1920 0.1817 0.1817 1,106,385 -0.01(-4.37%)
Dec 21, 2020 0.1935 0.2080 0.1800 0.1900 1,490,913 +0.00(+0.00%)
Dec 18, 2020 0.1935 0.2020 0.1800 0.1900 1,700,300 -0.02(-9.52%)
Dec 17, 2020 0.1900 0.2125 0.1900 0.2100 1,859,893 +0.02(+8.58%)
Dec 16, 2020 0.2050 0.2130 0.1900 0.1934 2,575,131 +0.01(+3.15%)
Dec 15, 2020 0.1975 0.1975 0.1790 0.1875 3,751,502 -0.02(-10.71%)
Dec 14, 2020 0.1800 0.2135 0.1800 0.2100 3,509,071 +0.05(+27.43%)
Dec 11, 2020 0.1450 0.1700 0.1450 0.1648 998,900 +0.00(+2.36%)
Dec 10, 2020 0.1700 0.1700 0.1540 0.1610 2,275,031 -0.01(-4.17%)
Dec 09, 2020 0.1770 0.1860 0.1500 0.1680 2,208,377 -0.01(-3.72%)
Dec 08, 2020 0.1800 0.1849 0.1650 0.1745 2,704,177 +0.00(+2.05%)
Dec 07, 2020 0.1496 0.1730 0.1370 0.1710 2,409,917 +0.04(+27.61%)
Dec 04, 2020 0.1385 0.1390 0.1280 0.1340 1,449,500 -0.00(-2.19%)
Dec 03, 2020 0.1410 0.1410 0.1270 0.1370 321,667 +0.01(+5.38%)
Dec 02, 2020 0.1340 0.1340 0.1200 0.1300 945,619 +0.01(+5.69%)
Dec 01, 2020 0.1240 0.1341 0.1160 0.1230 1,833,093 +0.01(+6.96%)
Nov 30, 2020 0.1230 0.1230 0.1103 0.1150 743,400 +0.00(+2.22%)
Nov 27, 2020 0.0950 0.1170 0.0950 0.1125 125,000 +0.00(+2.27%)
Nov 25, 2020 0.1100 0.1150 0.1000 0.1100 867,600 +0.01(+7.32%)
Nov 24, 2020 0.1080 0.1080 0.0950 0.1025 330,873 -0.00(-1.44%)
Nov 23, 2020 0.1090 0.1090 0.0970 0.1040 388,817 -0.00(-0.95%)
Nov 20, 2020 0.0950 0.1050 0.0950 0.1050 57,000 +0.00(+5.00%)
Nov 19, 2020 0.1020 0.1099 0.0950 0.1000 652,011 -0.00(-0.99%)
Nov 18, 2020 0.1000 0.1020 0.0950 0.1010 225,424 -0.00(-2.23%)
Nov 17, 2020 0.1000 0.1100 0.1000 0.1033 125,385 -0.01(-6.09%)
Nov 16, 2020 0.1000 0.1100 0.1000 0.1100 66,465 +0.01(+8.37%)
Nov 13, 2020 0.1068 0.1068 0.0964 0.1015 84,700 -0.00(-2.40%)
Nov 12, 2020 0.1010 0.1100 0.1001 0.1040 132,453 +0.00(+4.00%)
Nov 11, 2020 0.0900 0.1040 0.0830 0.1000 336,623 +0.01(+5.26%)
Nov 10, 2020 0.0861 0.1050 0.0861 0.0950 66,582 -0.00(-3.06%)
Nov 09, 2020 0.1130 0.1135 0.0860 0.0980 671,777 -0.00(-2.97%)
Nov 06, 2020 0.0913 0.1035 0.0913 0.1010 399,300 +0.01(+10.14%)
Nov 05, 2020 0.0900 0.0975 0.0825 0.0917 65,558 +0.00(+2.34%)
Nov 04, 2020 0.0900 0.0900 0.0840 0.0896 129,106 +0.00(+1.01%)
Nov 03, 2020 0.0885 0.0950 0.0870 0.0887 410,157 +0.00(+0.23%)
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.