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 28, 2014 0.3080 0.3158 0.3013 0.3013 29,600 -0.03(-9.14%)
Nov 26, 2014 0.3316 0.3316 0.3316 0 -0.02(-4.44%)
Nov 21, 2014 0.3470 0.3470 0.3470 0 +0.01(+2.39%)
Nov 20, 2014 0.3230 0.3390 0.3170 0.3389 206,423 -0.00(-0.24%)
Nov 19, 2014 0.3463 0.3489 0.3301 0.3397 65,608 -0.01(-2.27%)
Nov 18, 2014 0.3481 0.3540 0.3450 0.3476 151,699 -0.03(-8.21%)
Nov 17, 2014 0.3800 0.3700 0.3787 359,410 +0.00(+1.07%)
Nov 14, 2014 0.3517 0.3747 0.3494 0.3747 151,533 +0.04(+12.35%)
Nov 13, 2014 0.3619 0.3652 0.3334 0.3335 108,623 -0.01(-3.33%)
Nov 12, 2014 0.3456 0.3475 0.3280 0.3450 508,749 -0.01(-1.99%)
Nov 11, 2014 0.3584 0.3590 0.3450 0.3520 222,296 -0.00(-1.12%)
Nov 10, 2014 0.3370 0.3690 0.3330 0.3560 673,510 +0.05(+14.84%)
Nov 07, 2014 0.2790 0.3150 0.2760 0.3100 609,570 +0.04(+14.81%)
Nov 06, 2014 0.2720 0.2720 0.2620 0.2700 182,503 -0.01(-3.43%)
Nov 05, 2014 0.2750 0.2796 0.2700 0.2796 91,355 +0.00(+1.67%)
Nov 04, 2014 0.2709 0.2770 0.2707 0.2750 55,000 -0.01(-2.83%)
Nov 03, 2014 0.2810 0.2830 0.2750 0.2830 145,052 -0.00(-0.35%)
Oct 31, 2014 0.2920 0.2920 0.2820 0.2840 57,500 -0.00(-0.70%)
Oct 30, 2014 0.2860 0.2860 0.2860 0.2860 3,108 -0.01(-4.54%)
Oct 29, 2014 0.2966 0.2970 0.2966 0.2996 30,500 +0.01(+3.63%)
Oct 28, 2014 0.2850 0.2891 0.2810 0.2891 18,142 +0.01(+2.88%)
Oct 27, 2014 0.2790 0.2944 0.2944 0.2810 16,596 -0.01(-4.55%)
Oct 24, 2014 0.2980 0.2980 0.2880 0.2944 48,585 -0.00(-0.20%)
Oct 23, 2014 0.2993 0.3000 0.2950 0.2950 77,840 +0.00(+0.27%)
Oct 22, 2014 0.2902 0.2958 0.2902 0.2942 8,101 -0.00(-1.28%)
Oct 21, 2014 0.2948 0.2980 0.2846 0.2980 79,338 +0.01(+4.45%)
Oct 20, 2014 0.2890 0.2890 0.2850 0.2853 38,724 +0.00(+0.46%)
Oct 17, 2014 0.2600 0.2600 0.2600 0.2840 57,841 -0.00(-0.42%)
Oct 16, 2014 0.2870 0.2870 0.2870 0.2852 45,662 -0.00(-0.87%)
Oct 15, 2014 0.2847 0.2920 0.2820 0.2877 21,802 -0.00(-1.47%)
Oct 14, 2014 0.3037 0.3074 0.2920 0.2920 79,463 -0.01(-2.01%)
Oct 13, 2014 0.3080 0.3105 0.2980 0.2980 281,573 -0.01(-3.25%)
Oct 10, 2014 0.3100 0.3110 0.3030 0.3080 184,545 -0.01(-2.07%)
Oct 09, 2014 0.3153 0.3186 0.3100 0.3145 29,104 -0.00(-0.16%)
Oct 08, 2014 0.3195 0.3195 0.3110 0.3150 71,050 -0.01(-1.56%)
Oct 07, 2014 0.3244 0.3316 0.3200 0.3200 104,900 -0.01(-2.53%)
Oct 06, 2014 0.3320 0.3332 0.3283 0.3283 43,579 +0.01(+1.58%)
Oct 03, 2014 0.3234 0.3234 0.3190 0.3232 9,300 -0.00(-0.55%)
Oct 02, 2014 0.3270 0.3270 0.3158 0.3250 74,831 -0.00(-0.91%)
Oct 01, 2014 0.3297 0.3387 0.3280 0.3280 25,872 -0.01(-3.24%)
Sep 30, 2014 0.3380 0.3406 0.3300 0.3390 422,600 -0.00(-0.88%)
Sep 29, 2014 0.3412 0.3420 0.3300 0.3420 63,275 -0.01(-2.43%)
Sep 26, 2014 0.3392 0.3505 0.3392 0.3505 7,415 +0.01(+3.82%)
Sep 25, 2014 0.3470 0.3470 0.3372 0.3376 10,682 -0.01(-3.65%)
Sep 24, 2014 0.3560 0.3560 0.3504 0.3504 5,500 +0.01(+3.06%)
Sep 23, 2014 0.3471 0.3500 0.3202 0.3400 22,700 -0.00(-0.21%)
Sep 22, 2014 0.3500 0.3503 0.3390 0.3407 41,731 -0.02(-6.66%)
Sep 19, 2014 0.3760 0.3760 0.3650 0.3650 25,950 -0.01(-1.35%)
Sep 18, 2014 0.3682 0.3760 0.3682 0.3700 12,680 +0.01(+2.78%)
Sep 17, 2014 0.3591 0.3650 0.3546 0.3600 57,919 +0.02(+4.35%)
Sep 16, 2014 0.3429 0.3458 0.3350 0.3450 49,000 -0.01(-2.27%)
Sep 15, 2014 0.3560 0.3682 0.3530 0.3530 12,750 -0.02(-6.12%)
Sep 12, 2014 0.3787 0.3796 0.3740 0.3760 30,700 -0.00(-0.40%)
Sep 11, 2014 0.3780 0.3780 0.3775 0.3775 17,000 -0.01(-3.55%)
Sep 10, 2014 0.3957 0.4000 0.3914 0.3914 40,100 -0.00(-0.51%)
Sep 09, 2014 0.3990 0.3990 0.3898 0.3934 22,100 +0.00(+0.61%)
Sep 08, 2014 0.3936 0.4060 0.3910 0.3910 15,987 -0.01(-2.05%)
Sep 05, 2014 0.3991 0.4137 0.3991 0.3992 62,351 -0.01(-2.16%)
Sep 04, 2014 0.4003 0.4200 0.4003 0.4080 23,854 +0.01(+2.77%)
Sep 03, 2014 0.4050 0.4050 0.3970 0.3970 17,660 -0.01(-1.24%)
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.