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 (%)
Dec 29, 2006 6.850 7.100 6.800 6.850 111,913 -0.15(-2.14%)
Dec 28, 2006 7.000 7.200 6.900 7.000 128,812 +0.43(+6.56%)
Dec 27, 2006 6.569 6.600 6.400 6.569 50,200 +0.07(+1.06%)
Dec 26, 2006 6.500 6.500 6.300 6.500 55,438 +0.17(+2.69%)
Dec 22, 2006 6.330 6.400 6.320 6.330 93,267 -0.02(-0.31%)
Dec 21, 2006 6.350 6.400 6.200 6.350 75,420 -0.05(-0.78%)
Dec 20, 2006 6.400 6.500 6.250 6.400 116,917 +0.20(+3.23%)
Dec 19, 2006 6.200 6.250 5.850 6.200 82,232 +0.28(+4.73%)
Dec 18, 2006 5.920 6.000 5.850 5.920 85,289 +0.33(+5.90%)
Dec 15, 2006 5.590 5.739 5.400 5.590 50,631 -0.11(-1.93%)
Dec 14, 2006 5.700 5.800 5.650 5.700 73,539 +0.00(+0.00%)
Dec 13, 2006 5.700 5.700 5.450 5.700 153,577 +0.30(+5.56%)
Dec 12, 2006 5.400 5.450 5.250 5.400 76,956 -0.21(-3.74%)
Dec 11, 2006 5.610 5.700 5.500 5.610 68,456 +0.11(+2.00%)
Dec 08, 2006 5.500 5.600 5.380 5.500 94,694 -0.20(-3.51%)
Dec 07, 2006 5.700 5.950 5.660 5.700 86,741 -0.15(-2.56%)
Dec 06, 2006 5.850 5.990 5.800 5.850 106,208 -0.03(-0.51%)
Dec 05, 2006 5.880 5.990 5.650 5.880 117,075 +0.14(+2.44%)
Dec 04, 2006 5.740 5.750 5.450 5.740 88,553 +0.34(+6.30%)
Dec 01, 2006 5.400 5.550 5.400 5.400 50,016 -0.10(-1.82%)
Nov 30, 2006 5.500 5.650 5.450 5.500 111,431 -0.25(-4.35%)
Nov 29, 2006 5.750 5.902 5.500 5.750 81,420 +0.20(+3.60%)
Nov 28, 2006 5.550 5.590 5.380 5.550 88,631 -0.04(-0.72%)
Nov 27, 2006 5.590 5.600 5.310 5.590 132,110 +0.07(+1.23%)
Nov 24, 2006 5.522 5.570 5.010 5.522 100,250 +0.43(+8.49%)
Nov 22, 2006 5.090 5.150 4.910 5.090 97,525 +0.08(+1.59%)
Nov 21, 2006 5.010 5.040 4.900 5.010 88,082 +0.06(+1.22%)
Nov 20, 2006 4.950 5.100 4.800 4.950 236,982 +0.16(+3.34%)
Nov 17, 2006 4.790 4.800 4.400 4.790 153,530 +0.42(+9.63%)
Nov 16, 2006 4.369 4.650 4.369 4.369 154,260 -0.14(-3.12%)
Nov 15, 2006 4.510 4.650 4.350 4.510 536,910 +0.00(+0.00%)
Nov 14, 2006 4.510 4.700 4.497 4.510 394,388 -0.17(-3.63%)
Nov 13, 2006 4.680 4.850 4.600 4.680 330,121 -0.17(-3.51%)
Nov 10, 2006 4.850 5.050 4.800 4.850 78,621 -0.07(-1.42%)
Nov 09, 2006 4.920 5.040 4.920 4.920 96,628 -0.03(-0.61%)
Nov 08, 2006 4.950 5.124 4.900 4.950 338,687 +0.00(+0.00%)
Nov 07, 2006 4.950 5.270 4.845 4.950 605,239 -0.08(-1.59%)
Nov 06, 2006 5.030 5.050 4.700 5.030 317,223 +0.38(+8.17%)
Nov 03, 2006 4.650 4.690 4.460 4.650 581,534 +0.19(+4.26%)
Nov 02, 2006 4.460 4.550 4.290 4.460 341,195 +0.16(+3.72%)
Nov 01, 2006 4.300 4.450 4.200 4.300 682,282 -0.15(-3.37%)
Oct 31, 2006 4.450 4.590 4.025 4.450 1,065,645 -0.09(-1.98%)
Oct 30, 2006 4.540 4.590 4.310 4.540 1,245,014 +0.19(+4.37%)
Oct 27, 2006 4.350 4.380 4.250 4.350 112,859 -0.10(-2.25%)
Oct 26, 2006 4.450 4.550 4.350 4.450 169,590 +0.01(+0.23%)
Oct 25, 2006 4.440 4.600 4.394 4.440 2,434,316 +0.09(+2.07%)
Oct 24, 2006 4.350 4.550 4.230 4.350 1,559,384 +0.10(+2.35%)
Oct 23, 2006 3.700 4.400 3.740 4.250 665,040 +0.55(+14.86%)
Oct 20, 2006 3.700 3.800 3.661 3.700 108,055 -0.09(-2.37%)
Oct 19, 2006 3.790 3.850 3.732 3.790 301,319 -0.06(-1.56%)
Oct 18, 2006 3.850 3.950 3.840 3.850 333,188 -0.05(-1.28%)
Oct 17, 2006 3.900 4.000 3.850 3.900 102,414 -0.05(-1.27%)
Oct 16, 2006 3.950 4.000 3.868 3.950 54,692 +0.05(+1.28%)
Oct 13, 2006 3.900 3.900 3.800 3.900 55,937 +0.02(+0.52%)
Oct 12, 2006 3.880 3.880 3.810 3.880 37,710 +0.05(+1.31%)
Oct 11, 2006 3.830 3.851 3.790 3.830 47,292 -0.04(-1.06%)
Oct 10, 2006 3.871 3.930 3.756 3.871 189,120 +0.12(+3.23%)
Oct 09, 2006 3.750 3.850 3.700 3.750 12,273 -0.03(-0.79%)
Oct 06, 2006 3.780 3.790 3.730 3.780 30,115 -0.02(-0.53%)
Oct 05, 2006 3.800 3.850 3.650 3.800 42,731 +0.11(+2.98%)
Oct 04, 2006 3.690 3.690 3.530 3.690 124,850 +0.05(+1.49%)
Oct 03, 2006 3.636 3.700 3.595 3.636 62,562 +0.04(+1.00%)
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.