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

Paladin Energy Ltd (OP: PALAF )

10.68 -0.49 (-4.39%)
Streaming Delayed Price Updated: 11:23 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, 2019 0.0650 0.0710 0.0650 0.0700 210,600 +0.00(+6.06%)
Dec 30, 2019 0.0630 0.0710 0.0630 0.0660 166,712 -0.00(-0.75%)
Dec 27, 2019 0.0620 0.0665 0.0620 0.0665 33,700 +0.00(+1.37%)
Dec 26, 2019 0.0660 0.0675 0.0620 0.0656 82,128 +0.01(+9.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0.0600 1,400 -0.00(-4.00%)
Dec 23, 2019 0.0580 0.0625 0.0580 0.0625 12,948 +0.00(+5.93%)
Dec 20, 2019 0.0608 0.0670 0.0590 0.0590 21,300 +0.00(+5.36%)
Dec 19, 2019 0.0550 0.0570 0.0550 0.0560 346,594 +0.00(+0.90%)
Dec 18, 2019 0.0560 0.0572 0.0550 0.0555 283,735 -0.00(-0.89%)
Dec 17, 2019 0.0575 0.0590 0.0560 0.0560 185,919 -0.00(-3.45%)
Dec 16, 2019 0.0590 0.0610 0.0580 0.0580 36,743 -0.00(-3.33%)
Dec 13, 2019 0.0600 0.0629 0.0570 0.0600 24,300 +0.00(+5.26%)
Dec 12, 2019 0.0605 0.0630 0.0570 0.0570 37,779 -0.01(-9.52%)
Dec 11, 2019 0.0630 0.0630 0.0570 0.0630 126,898 +0.00(+6.78%)
Dec 10, 2019 0.0580 0.0620 0.0580 0.0590 2,756 -0.00(-5.30%)
Dec 09, 2019 0.0570 0.0623 0.0570 0.0623 5,160 -0.00(-0.32%)
Dec 06, 2019 0.0600 0.0629 0.0580 0.0625 56,300 -0.00(-5.16%)
Dec 05, 2019 0.0600 0.0699 0.0560 0.0659 29,273 +0.01(+9.83%)
Dec 04, 2019 0.0557 0.0619 0.0557 0.0600 282,538 -0.00(-1.48%)
Dec 03, 2019 0.0610 0.0610 0.0585 0.0609 73,051 +0.00(+1.50%)
Dec 02, 2019 0.0560 0.0600 0.0560 0.0600 2,822 -0.00(-6.69%)
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%)
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.