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

Paladin Energy Ltd (OP: PALAF )

11.17 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2019 0.0566 0.0699 0.0566 0.0643 5,700 -0.01(-8.01%)
Nov 27, 2019 0.0650 0.0699 0.0575 0.0699 21,600 +0.01(+16.50%)
Nov 26, 2019 0.0557 0.0650 0.0557 0.0600 3,576 -0.01(-8.54%)
Nov 25, 2019 0.0650 0.0692 0.0600 0.0656 146,369 +0.01(+8.43%)
Nov 22, 2019 0.0605 0.0605 0.0605 0.0605 6,500 +0.00(+0.83%)
Nov 21, 2019 0.0570 0.0635 0.0570 0.0600 17,200 -0.00(-3.23%)
Nov 20, 2019 0.0640 0.0640 0.0620 0.0620 54,300 -0.00(-3.13%)
Nov 19, 2019 0.0640 0.0750 0.0620 0.0640 97,976 +0.00(+6.67%)
Nov 18, 2019 0.0600 0.0660 0.0600 0.0600 272,158 +0.00(+0.00%)
Nov 15, 2019 0.0640 0.0640 0.0600 0.0600 35,600 +0.00(+0.00%)
Nov 14, 2019 0.0620 0.0630 0.0600 0.0600 43,920 -0.01(-8.40%)
Nov 13, 2019 0.0650 0.0686 0.0640 0.0655 66,893 +0.00(+0.77%)
Nov 12, 2019 0.0650 0.0650 0.0650 0.0650 46,140 +0.00(+0.00%)
Nov 11, 2019 0.0658 0.0695 0.0650 0.0650 97,288 -0.01(-7.14%)
Nov 08, 2019 0.0650 0.0700 0.0650 0.0700 21,300 +0.00(+1.45%)
Nov 07, 2019 0.0645 0.0690 0.0645 0.0690 70,900 -0.01(-8.00%)
Nov 06, 2019 0.0660 0.0750 0.0620 0.0750 317,562 +0.01(+20.97%)
Nov 05, 2019 0.0700 0.0759 0.0620 0.0620 291,631 -0.00(-1.59%)
Nov 04, 2019 0.0575 0.0630 0.0575 0.0630 301,996 +0.00(+5.00%)
Nov 01, 2019 0.0590 0.0610 0.0580 0.0600 1,769,900 +0.00(+2.39%)
Oct 31, 2019 0.0590 0.0590 0.0550 0.0586 368,030 +0.00(+6.55%)
Oct 30, 2019 0.0550 0.0560 0.0550 0.0550 104,254 +0.00(+0.00%)
Oct 29, 2019 0.0560 0.0560 0.0550 0.0550 20,820 -0.00(-5.17%)
Oct 28, 2019 0.0560 0.0580 0.0555 0.0580 54,369 +0.00(+0.00%)
Oct 25, 2019 0.0560 0.0580 0.0560 0.0580 41,300 -0.00(-3.33%)
Oct 24, 2019 0.0584 0.0600 0.0565 0.0600 20,124 -0.00(-3.23%)
Oct 23, 2019 0.0620 0.0620 0.0570 0.0620 37,855 +0.00(+3.33%)
Oct 22, 2019 0.0600 0.0600 0.0585 0.0600 80,339 +0.00(+0.00%)
Oct 21, 2019 0.0611 0.0620 0.0580 0.0600 202,928 -0.01(-11.63%)
Oct 18, 2019 0.0650 0.0680 0.0620 0.0679 327,900 +0.00(+6.09%)
Oct 17, 2019 0.0650 0.0660 0.0600 0.0640 136,028 -0.01(-8.57%)
Oct 16, 2019 0.0630 0.0760 0.0600 0.0700 150,463 +0.00(+4.48%)
Oct 15, 2019 0.0630 0.0670 0.0610 0.0670 72,486 +0.01(+8.06%)
Oct 14, 2019 0.0768 0.0768 0.0620 0.0620 20,033 -0.01(-10.14%)
Oct 11, 2019 0.0735 0.0740 0.0690 0.0690 75,500 -0.00(-3.77%)
Oct 10, 2019 0.0674 0.0717 0.0674 0.0717 85,869 +0.00(+6.22%)
Oct 09, 2019 0.0675 0.0675 0.0675 0.0675 2,066 +0.00(+0.45%)
Oct 08, 2019 0.0680 0.0680 0.0630 0.0672 114,309 -0.01(-10.40%)
Oct 07, 2019 0.0620 0.0750 0.0620 0.0750 63,821 +0.01(+15.38%)
Oct 04, 2019 0.0670 0.0700 0.0650 0.0650 91,200 -0.00(-1.66%)
Oct 03, 2019 0.0690 0.0690 0.0640 0.0661 17,478 +0.00(+3.28%)
Oct 02, 2019 0.0717 0.0720 0.0640 0.0640 66,282 -0.01(-10.86%)
Oct 01, 2019 0.0718 0.0718 0.0718 0.0718 658 +0.01(+12.19%)
Sep 30, 2019 0.0700 0.0700 0.0610 0.0640 127,583 -0.01(-8.57%)
Sep 27, 2019 0.0750 0.0750 0.0640 0.0700 46,400 +0.00(+0.00%)
Sep 26, 2019 0.0721 0.0721 0.0700 0.0700 1,548 -0.00(-6.04%)
Sep 25, 2019 0.0790 0.0790 0.0745 0.0745 115,408 -0.00(-3.25%)
Sep 24, 2019 0.0810 0.0810 0.0770 0.0770 8,899 -0.00(-1.28%)
Sep 23, 2019 0.0790 0.0940 0.0750 0.0780 81,607 -0.01(-9.30%)
Sep 20, 2019 0.0860 0.0860 0.0850 0.0860 58,200 +0.00(+0.00%)
Sep 19, 2019 0.0860 0.0860 0.0860 120 +0.00(+0.00%)
Sep 18, 2019 0.0780 0.0860 0.0780 0.0860 70,197 +0.00(+1.18%)
Sep 17, 2019 0.0973 0.0973 0.0800 0.0850 147,217 -0.01(-7.10%)
Sep 16, 2019 0.0800 0.0915 0.0800 0.0915 33,181 -0.01(-6.63%)
Sep 13, 2019 0.0850 0.0985 0.0849 0.0980 216,500 -0.01(-10.91%)
Sep 12, 2019 0.1100 0.1100 0.1000 0.1100 11,200 +0.02(+22.22%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 40,330 -0.01(-5.26%)
Sep 10, 2019 0.0905 0.0950 0.0905 0.0950 111,350 -0.00(-0.42%)
Sep 09, 2019 0.0950 0.0960 0.0930 0.0954 51,039 +0.00(+0.42%)
Sep 06, 2019 0.1000 0.1000 0.0950 0.0950 52,300 -0.01(-5.38%)
Sep 05, 2019 0.1000 0.1004 0.0950 0.1004 17,910 -0.00(-0.59%)
Sep 04, 2019 0.0930 0.1010 0.0930 0.1010 41,807 -0.00(-0.98%)
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.