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

Paladin Energy Ltd (OP: PALAF )

11.19 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:47 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 (%)
May 22, 2024 11.79 14.48 11.17 11.17 60,519 -0.68(-5.74%)
May 21, 2024 11.40 12.00 11.01 11.85 96,340 +0.20(+1.69%)
May 20, 2024 11.50 11.84 10.89 11.65 104,889 +0.35(+3.12%)
May 17, 2024 11.05 11.30 10.95 11.30 79,235 +0.35(+3.15%)
May 16, 2024 11.20 11.20 10.75 10.96 24,542 -0.20(-1.75%)
May 15, 2024 10.65 11.15 10.58 11.15 47,064 +0.33(+3.00%)
May 14, 2024 10.25 11.00 10.25 10.82 23,487 +0.00(+0.00%)
May 13, 2024 10.26 10.97 10.26 10.82 66,875 +0.06(+0.60%)
May 10, 2024 10.86 10.94 10.72 10.76 37,775 +0.02(+0.19%)
May 09, 2024 10.67 10.87 10.67 10.74 15,852 +9.73(+963.37%)
Apr 10, 2024 1.010 0 +0.02(+2.02%)
Apr 09, 2024 0.8200 1.000 0.8200 0.9900 440,088 +0.01(+0.51%)
Apr 08, 2024 0.8800 1.000 0.8800 0.9850 792,600 +0.03(+2.75%)
Apr 05, 2024 0.9600 1.070 0.9301 0.9586 387,601 -0.00(-0.15%)
Apr 04, 2024 1.000 1.000 0.9569 0.9600 700,705 -0.03(-2.54%)
Apr 03, 2024 1.000 1.000 0.9400 0.9850 973,479 +0.03(+2.95%)
Apr 02, 2024 0.9010 1.060 0.8100 0.9568 280,616 +0.03(+2.88%)
Apr 01, 2024 0.9300 0.9404 0.9000 0.9300 1,014,872 +0.01(+1.58%)
Mar 28, 2024 0.9100 0.9300 0.8600 0.9155 470,280 +0.01(+0.60%)
Mar 27, 2024 0.9000 0.9200 0.8480 0.9100 734,632 -0.01(-0.55%)
Mar 26, 2024 0.9190 0.9400 0.8700 0.9150 829,472 +0.01(+0.55%)
Mar 25, 2024 0.8700 0.9329 0.8700 0.9100 2,005,234 +0.02(+1.90%)
Mar 22, 2024 0.8644 0.9280 0.8510 0.8930 6,693,613 -0.02(-2.08%)
Mar 21, 2024 0.9200 0.9380 0.8350 0.9120 548,540 +0.01(+1.62%)
Mar 20, 2024 0.8400 0.9000 0.7900 0.8975 521,947 +0.09(+11.01%)
Mar 19, 2024 0.8100 0.8240 0.7890 0.8085 252,529 -0.00(-0.49%)
Mar 18, 2024 0.7890 0.8290 0.7550 0.8125 646,593 +0.03(+4.17%)
Mar 15, 2024 0.7560 0.8140 0.7550 0.7800 296,707 +0.00(+0.00%)
Mar 14, 2024 0.7900 0.8110 0.7510 0.7800 374,401 -0.02(-2.62%)
Mar 13, 2024 0.8205 0.8300 0.7900 0.8010 888,360 -0.01(-1.23%)
Mar 12, 2024 0.8020 0.8635 0.8000 0.8110 118,675 +0.01(+1.12%)
Mar 11, 2024 0.8010 0.8200 0.7730 0.8020 808,418 +0.01(+1.78%)
Mar 08, 2024 0.8200 0.9645 0.7655 0.7880 800,075 -0.05(-6.19%)
Mar 07, 2024 0.7100 0.8400 0.7100 0.8400 672,667 +0.06(+8.14%)
Mar 06, 2024 0.7750 0.8000 0.7500 0.7768 160,387 +0.01(+1.21%)
Mar 05, 2024 0.7500 0.8000 0.7400 0.7675 371,813 +0.02(+3.16%)
Mar 04, 2024 0.8000 0.8075 0.7350 0.7440 375,669 -0.06(-7.00%)
Mar 01, 2024 0.7700 0.8100 0.7350 0.8000 450,070 +0.02(+3.21%)
Feb 29, 2024 0.8310 0.8310 0.7751 0.7751 107,654 -0.03(-3.23%)
Feb 28, 2024 0.8000 0.8240 0.7900 0.8010 1,088,959 +0.01(+0.75%)
Feb 27, 2024 0.7651 0.8085 0.7100 0.7950 353,954 +0.05(+6.00%)
Feb 26, 2024 0.7300 0.7500 0.7100 0.7500 601,605 +0.04(+5.04%)
Feb 23, 2024 0.6200 0.7519 0.6200 0.7140 307,442 -0.05(-6.54%)
Feb 22, 2024 0.7700 0.8086 0.7400 0.7640 250,636 -0.01(-0.78%)
Feb 21, 2024 0.7700 0.7900 0.7500 0.7700 75,323 -0.01(-0.71%)
Feb 20, 2024 0.8125 0.8290 0.7662 0.7755 187,307 -0.04(-5.14%)
Feb 16, 2024 0.8300 0.8375 0.8000 0.8175 163,641 -0.01(-1.51%)
Feb 15, 2024 0.8700 0.8700 0.8300 0.8300 143,850 -0.03(-3.15%)
Feb 14, 2024 0.8400 0.8800 0.7800 0.8570 518,793 +0.03(+3.25%)
Feb 13, 2024 0.8500 0.8850 0.7800 0.8300 113,751 -0.02(-2.35%)
Feb 12, 2024 0.8650 0.8850 0.8500 0.8500 184,927 -0.01(-1.16%)
Feb 09, 2024 0.8500 0.9300 0.8100 0.8600 180,864 -0.03(-2.82%)
Feb 08, 2024 0.9110 0.9300 0.8600 0.8850 216,374 -0.04(-4.12%)
Feb 07, 2024 0.9265 0.9300 0.8400 0.9230 602,575 +0.03(+3.71%)
Feb 06, 2024 0.8900 0.9000 0.8405 0.8900 1,192,477 +0.02(+2.30%)
Feb 05, 2024 0.8900 0.9790 0.8400 0.8700 150,348 -0.01(-1.36%)
Feb 02, 2024 0.8900 0.8950 0.8600 0.8820 1,018,115 +0.01(+0.80%)
Feb 01, 2024 0.8350 0.8950 0.8350 0.8750 3,196,224 +0.03(+4.10%)
Jan 31, 2024 0.9300 0.9300 0.8320 0.8405 1,848,714 +0.00(+0.42%)
Jan 30, 2024 0.8400 0.8400 0.8000 0.8370 1,476,690 +0.02(+2.07%)
Jan 29, 2024 0.7800 0.8270 0.7800 0.8200 1,392,664 +0.00(+0.12%)
Jan 26, 2024 0.7923 0.8190 0.7875 0.8190 153,330 +0.04(+4.68%)
Jan 25, 2024 0.7965 0.8200 0.7824 0.7824 323,420 -0.02(-2.66%)
Jan 24, 2024 0.8100 0.8400 0.7820 0.8038 354,054 -0.02(-2.10%)
Jan 23, 2024 0.8000 0.8210 0.7750 0.8210 828,108 +0.04(+5.26%)
Jan 22, 2024 0.7010 0.8150 0.7010 0.7800 225,353 -0.03(-4.29%)
Jan 19, 2024 0.8200 0.8409 0.8010 0.8150 324,454 -0.02(-2.86%)
Jan 18, 2024 0.8400 0.8600 0.8020 0.8390 246,653 +0.02(+2.25%)
Jan 17, 2024 0.8500 0.8680 0.7750 0.8205 425,684 -0.03(-3.47%)
Jan 16, 2024 0.8100 0.8800 0.7000 0.8500 2,483,309 +0.00(+0.00%)
Jan 12, 2024 0.7850 0.9020 0.6957 0.8500 3,731,109 +0.06(+8.28%)
Jan 11, 2024 0.7850 0.7900 0.7547 0.7850 2,374,800 +0.01(+0.64%)
Jan 10, 2024 0.7400 0.7890 0.6600 0.7800 3,075,320 +0.05(+6.85%)
Jan 09, 2024 0.6600 0.7300 0.6600 0.7300 1,631,959 +0.03(+4.29%)
Jan 08, 2024 0.6800 0.7000 0.6600 0.7000 621,823 +0.02(+3.09%)
Jan 05, 2024 0.6110 0.6995 0.6110 0.6790 137,041 +0.01(+0.97%)
Jan 04, 2024 0.6679 0.6995 0.6550 0.6725 500,462 +0.01(+1.89%)
Jan 03, 2024 0.6800 0.6995 0.6110 0.6600 101,758 -0.02(-2.94%)
Jan 02, 2024 0.6625 0.6995 0.6010 0.6800 326,151 +0.02(+3.03%)
Dec 29, 2023 0.6300 0.6890 0.6300 0.6600 77,059 +0.00(+0.00%)
Dec 28, 2023 0.7699 0.7699 0.6600 0.6600 71,256 -0.02(-2.94%)
Dec 27, 2023 0.6638 0.6800 0.6364 0.6800 594,340 +0.01(+0.82%)
Dec 26, 2023 0.6650 0.6900 0.6600 0.6745 778,458 +0.01(+2.20%)
Dec 22, 2023 0.6715 0.6900 0.6300 0.6600 378,115 -0.01(-1.49%)
Dec 21, 2023 0.6010 0.6700 0.6010 0.6700 453,635 +0.02(+2.45%)
Dec 20, 2023 0.6010 0.6800 0.6010 0.6540 734,498 -0.01(-0.91%)
Dec 19, 2023 0.6010 0.6800 0.6010 0.6600 175,378 -0.01(-1.49%)
Dec 18, 2023 0.6700 0.6900 0.6250 0.6700 363,351 +0.02(+3.08%)
Dec 15, 2023 0.6410 0.6995 0.6100 0.6500 388,860 -0.02(-2.90%)
Dec 14, 2023 0.6010 0.6760 0.6010 0.6694 391,690 +0.05(+7.97%)
Dec 13, 2023 0.6175 0.6248 0.6010 0.6200 372,670 +0.00(+0.40%)
Dec 12, 2023 0.5700 0.6325 0.5700 0.6175 425,314 +0.00(+0.41%)
Dec 11, 2023 0.6145 0.6250 0.5930 0.6150 227,729 +0.01(+0.82%)
Dec 08, 2023 0.5700 0.6320 0.5700 0.6100 238,410 -0.01(-1.61%)
Dec 07, 2023 0.6300 0.6300 0.6100 0.6200 131,555 -0.01(-1.40%)
Dec 06, 2023 0.6010 0.6700 0.6010 0.6288 445,022 -0.02(-3.56%)
Dec 05, 2023 0.6777 0.6777 0.6520 0.6520 67,868 -0.04(-5.67%)
Dec 04, 2023 0.6460 0.7590 0.6460 0.6912 2,429,208 +0.02(+2.40%)
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.