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 (%)
Nov 30, 2012 0.9166 0.9180 0.8910 0.9014 12,964 -0.04(-3.87%)
Nov 29, 2012 0.9319 0.9424 0.9138 0.9377 17,681 +0.04(+4.19%)
Nov 28, 2012 0.8790 0.9000 0.8597 0.9000 28,840 -0.03(-3.23%)
Nov 27, 2012 0.9453 0.9453 0.9097 0.9300 33,112 -0.00(-0.08%)
Nov 26, 2012 0.9303 0.9510 0.9300 0.9307 17,881 -0.01(-1.30%)
Nov 24, 2012 0.9289 0.9430 0.9190 0.9430 6,800 +0.00(+0.00%)
Nov 23, 2012 0.9289 0.9430 0.9190 0.9430 6,800 +0.03(+2.73%)
Nov 21, 2012 0.9282 0.9364 0.9172 0.9179 21,191 -0.02(-2.35%)
Nov 20, 2012 0.9255 0.9583 0.9165 0.9400 48,188 +0.07(+8.05%)
Nov 19, 2012 0.8500 0.8879 0.8500 0.8700 65,715 +0.07(+8.20%)
Nov 16, 2012 0.7965 0.8143 0.7800 0.8041 57,485 -0.03(-3.12%)
Nov 15, 2012 0.8536 0.8536 0.8124 0.8300 166,602 -0.03(-2.98%)
Nov 14, 2012 0.9040 0.9090 0.8555 0.8555 69,614 -0.05(-5.24%)
Nov 13, 2012 0.9323 0.9630 0.9028 0.9028 174,888 -0.10(-9.72%)
Nov 12, 2012 0.9985 1.020 0.9970 1.000 44,272 +0.00(+0.00%)
Nov 09, 2012 1.060 1.060 0.9900 1.000 212,231 -0.07(-6.54%)
Nov 08, 2012 1.070 1.080 1.040 1.070 92,575 -0.01(-1.29%)
Nov 07, 2012 1.110 1.110 1.080 1.084 57,425 -0.04(-3.21%)
Nov 06, 2012 1.106 1.130 1.100 1.120 60,600 +0.01(+0.90%)
Nov 05, 2012 1.105 1.120 1.090 1.110 34,300 -0.01(-0.89%)
Nov 02, 2012 1.150 1.170 1.110 1.120 46,705 -0.05(-4.27%)
Nov 01, 2012 1.167 1.180 1.150 1.170 72,826 -0.02(-1.68%)
Oct 31, 2012 1.190 1.210 1.170 1.190 34,338 -0.03(-2.46%)
Oct 26, 2012 1.220 1.220 1.220 0 -0.01(-0.81%)
Oct 25, 2012 1.250 1.250 1.220 1.230 21,900 +0.02(+1.65%)
Oct 24, 2012 1.210 1.220 1.200 1.210 50,850 +0.00(+0.00%)
Oct 23, 2012 1.250 1.250 1.210 1.210 9,942 +0.02(+1.68%)
Oct 19, 2012 1.200 1.218 1.190 1.190 16,263 -0.03(-2.46%)
Oct 18, 2012 1.250 1.250 1.220 1.220 49,725 -0.05(-3.94%)
Oct 17, 2012 1.270 1.304 1.270 1.270 3,800 +0.01(+0.79%)
Oct 16, 2012 1.280 1.290 1.260 1.260 14,682 +0.01(+0.80%)
Oct 15, 2012 1.260 1.278 1.250 1.250 10,330 -0.02(-1.26%)
Oct 12, 2012 1.266 1.266 1.266 1.266 800 -0.00(-0.31%)
Oct 11, 2012 1.270 1.300 1.270 1.270 12,560 +0.00(+0.00%)
Oct 10, 2012 1.330 1.330 1.270 1.270 40,523 -0.01(-0.78%)
Oct 09, 2012 1.320 1.320 1.280 1.280 27,260 -0.02(-1.54%)
Oct 08, 2012 1.340 1.340 1.300 1.300 19,051 -0.02(-1.22%)
Oct 06, 2012 1.330 1.359 1.316 1.316 14,175 +0.00(+0.00%)
Oct 05, 2012 1.330 1.359 1.316 1.316 14,175 -0.01(-1.05%)
Oct 04, 2012 1.326 1.330 1.320 1.330 4,800 +0.02(+1.53%)
Oct 03, 2012 1.300 1.310 1.300 1.310 1,475 +0.02(+1.55%)
Oct 02, 2012 1.280 1.300 1.280 1.290 21,866 -0.01(-0.77%)
Oct 01, 2012 1.330 1.340 1.300 1.300 47,998 +0.00(+0.00%)
Sep 28, 2012 1.300 1.300 1.280 1.300 44,160 -0.03(-2.26%)
Sep 27, 2012 1.330 1.360 1.330 1.330 22,808 -0.01(-0.75%)
Sep 26, 2012 1.330 1.340 1.300 1.340 41,545 +0.00(+0.00%)
Sep 25, 2012 1.384 1.384 1.330 1.340 29,552 -0.06(-4.01%)
Sep 24, 2012 1.390 1.420 1.390 1.396 23,009 -0.01(-0.99%)
Sep 21, 2012 1.440 1.470 1.410 1.410 73,205 -0.04(-2.76%)
Sep 20, 2012 1.460 1.460 1.430 1.450 54,900 -0.03(-2.03%)
Sep 19, 2012 1.480 1.509 1.480 1.480 21,200 +0.01(+0.38%)
Sep 18, 2012 1.500 1.510 1.466 1.474 28,150 +0.00(+0.30%)
Sep 17, 2012 1.510 1.530 1.470 1.470 22,262 -0.03(-2.00%)
Sep 14, 2012 1.490 1.520 1.480 1.500 114,877 +0.05(+3.45%)
Sep 13, 2012 1.390 1.474 1.390 1.450 16,328 +0.06(+4.32%)
Sep 12, 2012 1.380 1.430 1.380 1.390 136,475 +0.05(+3.73%)
Sep 11, 2012 1.350 1.363 1.340 1.340 17,065 +0.02(+1.52%)
Sep 10, 2012 1.350 1.350 1.320 1.320 41,660 -0.04(-2.94%)
Sep 07, 2012 1.320 1.360 1.310 1.360 47,771 +0.05(+3.82%)
Sep 06, 2012 1.280 1.320 1.280 1.310 30,300 +0.04(+3.15%)
Sep 05, 2012 1.270 1.280 1.230 1.270 37,150 -0.06(-4.51%)
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.