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 (%)
Nov 30, 2007 5.900 6.100 5.770 5.800 28,647 -0.10(-1.69%)
Nov 29, 2007 5.998 5.990 5.834 5.900 51,537 -0.10(-1.64%)
Nov 28, 2007 5.998 6.130 5.759 5.998 88,429 +0.35(+6.17%)
Nov 27, 2007 5.650 5.750 5.485 5.650 450,835 -0.14(-2.42%)
Nov 26, 2007 5.790 6.320 5.719 5.790 580,480 -0.14(-2.34%)
Nov 23, 2007 5.760 5.950 5.670 5.929 56,776 +0.17(+2.93%)
Nov 21, 2007 6.220 5.994 5.755 5.760 96,516 -0.46(-7.40%)
Nov 20, 2007 6.220 6.500 5.928 6.220 230,667 +0.03(+0.48%)
Nov 19, 2007 6.190 6.500 6.049 6.190 196,317 -0.35(-5.42%)
Nov 16, 2007 6.545 6.550 6.211 6.545 186,833 +0.04(+0.69%)
Nov 15, 2007 6.500 6.780 6.400 6.500 100,561 -0.35(-5.11%)
Nov 14, 2007 7.140 7.280 6.850 6.850 51,759 -0.29(-4.06%)
Nov 13, 2007 6.890 7.140 6.727 7.140 432,000 +0.25(+3.63%)
Nov 12, 2007 6.890 7.269 6.788 6.890 285,929 -0.72(-9.46%)
Nov 09, 2007 7.610 7.780 7.500 7.610 160,073 -0.05(-0.67%)
Nov 08, 2007 7.662 8.041 7.260 7.662 284,555 -0.15(-1.90%)
Nov 07, 2007 7.810 8.310 7.800 7.810 164,833 -0.20(-2.50%)
Nov 06, 2007 8.010 8.100 7.910 8.010 64,257 +0.27(+3.49%)
Nov 05, 2007 7.786 7.876 7.650 7.740 105,407 -0.05(-0.59%)
Nov 02, 2007 7.786 8.033 7.700 7.786 82,077 -0.06(-0.82%)
Nov 01, 2007 7.850 8.170 7.750 7.850 175,838 +0.07(+0.90%)
Oct 31, 2007 7.180 7.864 7.550 7.780 59,036 +0.60(+8.36%)
Oct 30, 2007 7.450 7.344 7.050 7.180 83,063 -0.27(-3.62%)
Oct 29, 2007 7.250 7.500 7.300 7.450 143,881 +0.20(+2.76%)
Oct 26, 2007 7.250 7.250 6.950 7.250 64,953 +0.28(+4.02%)
Oct 25, 2007 6.970 6.980 6.710 6.970 137,724 -0.10(-1.41%)
Oct 24, 2007 6.954 7.131 6.880 7.070 175,823 +0.12(+1.68%)
Oct 23, 2007 6.954 7.098 6.630 6.954 391,055 +0.29(+4.41%)
Oct 19, 2007 6.660 6.950 6.650 6.660 51,332 -0.24(-3.48%)
Oct 18, 2007 6.900 6.930 6.630 6.900 102,487 +0.33(+5.02%)
Oct 17, 2007 6.570 6.830 6.470 6.570 346,986 -0.13(-1.96%)
Oct 16, 2007 6.702 6.850 6.600 6.702 373,716 -0.10(-1.45%)
Oct 15, 2007 6.800 6.890 6.650 6.800 328,507 +0.41(+6.42%)
Oct 12, 2007 6.390 6.410 6.100 6.390 171,483 +0.26(+4.24%)
Oct 11, 2007 6.130 6.360 6.100 6.130 85,379 -0.22(-3.46%)
Oct 10, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 09, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 08, 2007 6.435 6.400 6.100 6.350 273,181 -0.08(-1.32%)
Oct 05, 2007 6.435 6.550 6.150 6.435 36,398 +0.23(+3.79%)
Oct 04, 2007 6.200 6.220 5.896 6.200 46,213 +0.00(+0.00%)
Oct 03, 2007 6.200 6.450 6.170 6.200 152,913 -0.25(-3.88%)
Oct 02, 2007 6.450 6.465 6.220 6.450 95,713 -0.17(-2.57%)
Oct 01, 2007 6.940 6.700 6.423 6.620 83,351 -0.32(-4.61%)
Sep 28, 2007 6.940 9.930 6.850 6.940 80,414 +0.16(+2.36%)
Sep 27, 2007 6.620 6.850 6.718 6.780 80,351 +0.16(+2.42%)
Sep 26, 2007 6.370 6.620 6.368 6.620 315,360 +0.25(+3.92%)
Sep 25, 2007 6.370 6.440 6.000 6.370 171,678 +0.21(+3.34%)
Sep 24, 2007 6.164 6.350 6.093 6.164 164,976 +0.00(+0.00%)
Sep 21, 2007 6.250 6.230 6.093 6.164 46,970 -0.09(-1.38%)
Sep 20, 2007 6.250 6.382 6.210 6.250 24,589 -0.01(-0.16%)
Sep 19, 2007 6.260 6.380 6.198 6.260 224,592 +0.16(+2.62%)
Sep 18, 2007 5.750 6.150 5.765 6.100 220,837 +0.35(+6.09%)
Sep 17, 2007 5.750 5.850 5.594 5.750 114,172 +0.28(+5.12%)
Sep 14, 2007 5.470 5.628 5.300 5.470 169,744 +0.08(+1.44%)
Sep 13, 2007 5.393 5.636 5.200 5.393 199,451 +0.16(+3.14%)
Sep 12, 2007 4.969 5.229 4.980 5.229 63,747 +0.26(+5.22%)
Sep 11, 2007 4.969 5.030 4.820 4.969 31,984 +0.17(+3.52%)
Sep 10, 2007 4.800 4.920 4.700 4.800 49,570 +0.08(+1.59%)
Sep 07, 2007 4.725 4.810 4.700 4.725 207,776 -0.18(-3.57%)
Sep 06, 2007 4.850 4.925 4.700 4.900 49,190 +0.05(+1.03%)
Sep 05, 2007 4.850 4.950 4.762 4.850 29,637 -0.11(-2.22%)
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.