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

Paladin Energy Ltd (OP: PALAF )

10.71 -0.46 (-4.12%)
Streaming Delayed Price Updated: 10:50 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 (%)
Dec 31, 2012 1.070 1.100 1.050 1.086 36,283 +0.03(+3.30%)
Dec 28, 2012 1.060 1.075 1.044 1.051 6,953 -0.05(-4.43%)
Dec 27, 2012 1.070 1.100 1.050 1.100 26,673 +0.09(+8.91%)
Dec 26, 2012 1.060 1.060 1.010 1.010 13,302 -0.03(-2.88%)
Dec 24, 2012 1.072 1.072 1.040 1.040 9,500 -0.04(-3.70%)
Dec 21, 2012 1.110 1.110 1.070 1.080 47,413 -0.05(-4.42%)
Dec 20, 2012 1.110 1.140 1.110 1.130 17,600 +0.01(+0.89%)
Dec 19, 2012 1.120 1.140 1.100 1.120 63,467 -0.06(-5.08%)
Dec 18, 2012 1.122 1.190 1.110 1.180 67,267 +0.13(+11.93%)
Dec 17, 2012 1.028 1.070 1.010 1.054 84,695 +0.11(+11.20%)
Dec 14, 2012 0.9315 0.9590 0.9280 0.9480 29,900 +0.02(+1.88%)
Dec 13, 2012 0.9508 0.9582 0.9182 0.9305 14,767 -0.02(-1.83%)
Dec 12, 2012 0.9080 0.9700 0.9080 0.9478 30,131 +0.06(+6.85%)
Dec 11, 2012 0.8575 0.8960 0.8575 0.8870 20,832 +0.02(+2.31%)
Dec 10, 2012 0.8660 0.8670 0.8449 0.8670 38,285 -0.01(-0.80%)
Dec 07, 2012 0.8548 0.8740 0.8542 0.8740 119,260 +0.03(+3.79%)
Dec 06, 2012 0.8523 0.8630 0.8400 0.8421 134,561 -0.01(-1.51%)
Dec 05, 2012 0.8608 0.8700 0.8410 0.8550 77,493 +0.00(+0.47%)
Dec 04, 2012 0.8712 0.8712 0.8509 0.8510 103,788 -0.05(-5.59%)
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%)
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.