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

Paladin Energy Ltd (OP: PALAF )

10.64 -0.53 (-4.74%)
Streaming Delayed Price Updated: 3:11 PM 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 (%)
Oct 31, 2018 0.1280 0.1290 0.1200 0.1290 146,238 +0.01(+5.74%)
Oct 30, 2018 0.1110 0.1220 0.1110 0.1220 22,730 -0.00(-1.61%)
Oct 29, 2018 0.1340 0.1340 0.1000 0.1240 35,045 -0.01(-8.08%)
Oct 26, 2018 0.1350 0.1350 0.1140 0.1349 317,300 -0.00(-2.95%)
Oct 25, 2018 0.1310 0.1390 0.1220 0.1390 108,434 +0.01(+6.11%)
Oct 24, 2018 0.1450 0.1450 0.1310 0.1310 680 +0.00(+0.77%)
Oct 23, 2018 0.1350 0.1350 0.1300 0.1300 115,085 -0.01(-3.70%)
Oct 22, 2018 0.0800 0.1715 0.0800 0.1350 33,682 -0.01(-6.90%)
Oct 19, 2018 0.1380 0.1450 0.1380 0.1450 11,000 +0.00(+3.57%)
Oct 18, 2018 0.1400 0.1480 0.1400 0.1400 46,499 -0.00(-1.41%)
Oct 17, 2018 0.1335 0.1420 0.1335 0.1420 144,668 -0.01(-5.33%)
Oct 16, 2018 0.1360 0.1500 0.1350 0.1500 58,375 +0.01(+5.63%)
Oct 15, 2018 0.1305 0.1420 0.1300 0.1420 85,623 -0.01(-4.70%)
Oct 12, 2018 0.1400 0.1550 0.1400 0.1490 133,300 +0.01(+6.43%)
Oct 11, 2018 0.1300 0.1400 0.1300 0.1400 104,964 +0.01(+7.69%)
Oct 10, 2018 0.1500 0.1500 0.1300 0.1300 39,686 -0.01(-7.14%)
Oct 09, 2018 0.1400 0.1450 0.1400 0.1400 38,401 -0.00(-3.45%)
Oct 08, 2018 0.1500 0.1500 0.1400 0.1450 179,129 -0.00(-2.03%)
Oct 05, 2018 0.1490 0.1500 0.1450 0.1480 18,300 -0.00(-1.33%)
Oct 04, 2018 0.1500 0.1750 0.1500 0.1500 280,586 +0.00(+0.00%)
Oct 03, 2018 0.1450 0.1500 0.1450 0.1500 286,309 +0.01(+3.45%)
Oct 02, 2018 0.1500 0.1500 0.1400 0.1450 46,148 -0.01(-6.45%)
Oct 01, 2018 0.1550 0.1550 0.1400 0.1550 145,687 +0.01(+4.87%)
Sep 28, 2018 0.1406 0.1478 0.1406 0.1478 79,100 +0.01(+5.57%)
Sep 27, 2018 0.1350 0.1400 0.1350 0.1400 68,769 +0.00(+0.00%)
Sep 26, 2018 0.1400 0.1410 0.1350 0.1400 113,798 -0.00(-3.45%)
Sep 25, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 24, 2018 0.1475 0.1475 0.1410 0.1450 128,750 -0.01(-3.33%)
Sep 21, 2018 0.1500 0.1500 0.1400 0.1500 167,900 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1500 0.1410 0.1500 186,468 +0.01(+7.14%)
Sep 19, 2018 0.1650 0.1700 0.1400 0.1400 122,611 -0.01(-9.68%)
Sep 18, 2018 0.1300 0.1700 0.1300 0.1550 45,252 +0.01(+10.71%)
Sep 17, 2018 0.1550 0.1550 0.1400 0.1400 88,733 -0.03(-17.65%)
Sep 14, 2018 0.1400 0.1700 0.1350 0.1700 136,700 -0.00(-2.80%)
Sep 13, 2018 0.1500 0.1880 0.1300 0.1749 20,783 +0.03(+24.93%)
Sep 12, 2018 0.1400 0.1500 0.1300 0.1400 87,074 -0.03(-20.00%)
Sep 11, 2018 0.1500 0.1750 0.1375 0.1750 28,039 -0.02(-7.89%)
Sep 10, 2018 0.1400 0.1900 0.1300 0.1900 5,261 +0.05(+35.71%)
Sep 07, 2018 0.1400 0.1600 0.1300 0.1400 33,000 -0.05(-26.32%)
Sep 06, 2018 0.1400 0.1900 0.1300 0.1900 60,926 +0.05(+35.71%)
Sep 05, 2018 0.1950 0.1950 0.1400 0.1400 682 +0.00(+0.00%)
Sep 04, 2018 0.1500 0.1990 0.1400 0.1400 216,661 -0.01(-6.67%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 30, 2018 0.2000 0.2070 0.1600 0.1700 104,064 +0.03(+19.72%)
Aug 29, 2018 0.1600 0.1990 0.1420 0.1420 114,030 -0.02(-11.25%)
Aug 28, 2018 0.2000 0.2190 0.1500 0.1600 82,870 -0.01(-5.88%)
Aug 27, 2018 0.1500 0.2500 0.1500 0.1700 99,682 -0.03(-15.00%)
Aug 24, 2018 0.2600 0.3000 0.1500 0.2000 198,000 -0.05(-20.00%)
Aug 23, 2018 0.1800 0.2500 0.1800 0.2500 51,205 +0.08(+47.06%)
Aug 22, 2018 0.1800 0.1800 0.1300 0.1700 54,310 +0.01(+6.25%)
Aug 21, 2018 0.1300 0.1700 0.1300 0.1600 65,208 +0.03(+23.08%)
Aug 20, 2018 0.1300 0.3500 0.1300 0.1300 5,820 -0.02(-13.33%)
Aug 16, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Aug 15, 2018 0.1300 0.3500 0.1300 0.1300 2,950 -0.04(-21.21%)
Aug 14, 2018 0.5000 0.5000 0.1650 0.1650 24,751 -0.05(-25.00%)
Aug 13, 2018 0.2000 0.2200 0.2000 0.2200 39,071 +0.09(+69.23%)
Aug 10, 2018 0.1700 0.1700 0.1300 0.1300 111,200 -0.04(-23.53%)
Aug 09, 2018 0.1300 0.1700 0.1300 0.1700 38,608 +0.04(+30.77%)
Aug 08, 2018 0.1300 0.1300 0.1300 0.1300 181 +0.00(+0.00%)
Aug 07, 2018 0.1400 0.1600 0.1300 0.1300 80,826 -0.03(-18.75%)
Aug 06, 2018 0.1300 0.1600 0.1300 0.1600 21,660 +0.03(+23.08%)
Aug 03, 2018 0.1300 0.1600 0.1300 0.1300 60,600 -0.00(-0.15%)
Aug 02, 2018 0.1301 0.1302 0.1301 0.1302 1,000 -0.09(-40.82%)
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.