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 31, 2021 0.6200 0.6400 0.6000 0.6200 308,118 +0.03(+5.08%)
Dec 30, 2021 0.6000 0.6000 0.5800 0.5900 233,928 -0.01(-1.85%)
Dec 29, 2021 0.5976 0.6349 0.5873 0.6011 449,339 -0.01(-1.46%)
Dec 28, 2021 0.6390 0.6390 0.6100 0.6100 527,860 -0.03(-4.37%)
Dec 27, 2021 0.6380 0.6380 0.6000 0.6379 507,429 +0.02(+3.72%)
Dec 23, 2021 0.6200 0.6200 0.5900 0.6150 139,066 +0.02(+2.50%)
Dec 22, 2021 0.6120 0.6120 0.5800 0.6000 253,120 +0.01(+1.44%)
Dec 21, 2021 0.5890 0.6058 0.5726 0.5915 1,061,883 +0.06(+10.52%)
Dec 20, 2021 0.5535 0.5621 0.5300 0.5352 602,137 -0.03(-4.60%)
Dec 17, 2021 0.6000 0.6000 0.5600 0.5610 371,158 -0.02(-3.29%)
Dec 16, 2021 0.6000 0.6180 0.5801 0.5801 245,557 +0.03(+5.47%)
Dec 15, 2021 0.5300 0.5600 0.5170 0.5500 1,225,408 +0.02(+3.38%)
Dec 14, 2021 0.5340 0.5383 0.5155 0.5320 712,959 -0.03(-5.86%)
Dec 13, 2021 0.5701 0.5850 0.5620 0.5651 1,123,141 -0.00(-0.84%)
Dec 10, 2021 0.5720 0.5925 0.5600 0.5699 492,865 -0.00(-0.02%)
Dec 09, 2021 0.6050 0.6050 0.5660 0.5700 442,110 +0.00(+0.44%)
Dec 08, 2021 0.5845 0.5845 0.5503 0.5675 392,319 -0.03(-4.62%)
Dec 07, 2021 0.5523 0.5999 0.5523 0.5950 596,698 +0.05(+10.10%)
Dec 06, 2021 0.5600 0.5600 0.5200 0.5404 2,088,875 -0.04(-6.67%)
Dec 03, 2021 0.5760 0.6000 0.5700 0.5790 1,874,603 -0.01(-1.86%)
Dec 02, 2021 0.6008 0.6071 0.5718 0.5900 1,536,584 -0.02(-3.28%)
Dec 01, 2021 0.6129 0.6450 0.6000 0.6100 1,935,144 -0.03(-4.67%)
Nov 30, 2021 0.6594 0.6922 0.6302 0.6399 879,223 -0.02(-3.05%)
Nov 29, 2021 0.6646 0.6695 0.6257 0.6600 611,926 +0.03(+3.94%)
Nov 26, 2021 0.6536 0.6536 0.5937 0.6350 1,746,427 -0.05(-7.30%)
Nov 24, 2021 0.6789 0.6892 0.6600 0.6850 945,493 -0.04(-5.26%)
Nov 23, 2021 0.7399 0.7400 0.7025 0.7230 2,117,087 +0.04(+5.84%)
Nov 22, 2021 0.6717 0.7152 0.6717 0.6831 1,134,025 +0.00(+0.47%)
Nov 19, 2021 0.6890 0.7129 0.6666 0.6799 971,258 -0.02(-2.77%)
Nov 18, 2021 0.7050 0.6993 0.6933 0.6993 681,172 -0.00(-0.38%)
Nov 17, 2021 0.6973 0.7200 0.6973 0.7020 1,454,778 -0.01(-1.53%)
Nov 16, 2021 0.7300 0.7303 0.7013 0.7129 1,279,690 -0.02(-2.34%)
Nov 15, 2021 0.7262 0.7466 0.7230 0.7300 3,020,881 +0.01(+1.60%)
Nov 12, 2021 0.7360 0.7360 0.7100 0.7185 1,209,628 +0.00(+0.49%)
Nov 11, 2021 0.7000 0.7263 0.6840 0.7150 1,702,742 +0.02(+2.16%)
Nov 10, 2021 0.7272 0.6999 1,656,379 -0.03(-4.39%)
Nov 09, 2021 0.7587 0.7587 0.7100 0.7320 1,048,925 +0.02(+3.10%)
Nov 08, 2021 0.6801 0.7250 0.6690 0.7100 1,958,468 +0.04(+5.97%)
Nov 05, 2021 0.6822 0.6822 0.6509 0.6700 751,107 -0.01(-1.76%)
Nov 04, 2021 0.6790 0.7379 0.6790 0.6820 1,115,491 +0.00(+0.60%)
Nov 03, 2021 0.6415 0.6780 0.6071 0.6779 2,525,962 +0.06(+9.66%)
Nov 02, 2021 0.6200 0.6370 0.5998 0.6182 621,126 -0.02(-3.86%)
Nov 01, 2021 0.6227 0.6339 0.6339 0.6430 686,600 +0.01(+1.44%)
Oct 29, 2021 0.6568 0.6600 0.6250 0.6339 883,803 -0.01(-1.11%)
Oct 28, 2021 0.6447 0.6733 0.6351 0.6410 450,987 +0.00(+0.00%)
Oct 27, 2021 0.6562 0.6699 0.6400 0.6410 1,122,953 -0.06(-8.34%)
Oct 26, 2021 0.7091 0.6993 729,934 -0.02(-2.87%)
Oct 25, 2021 0.7047 0.7306 0.6873 0.7200 868,610 +0.04(+6.67%)
Oct 22, 2021 0.6700 0.6900 0.6580 0.6750 1,039,086 -0.01(-0.74%)
Oct 21, 2021 0.6934 0.7014 0.6670 0.6800 990,088 -0.01(-1.45%)
Oct 20, 2021 0.6800 0.7000 0.6791 0.6900 1,087,348 +0.00(+0.73%)
Oct 19, 2021 0.6909 0.6909 0.6551 0.6850 1,184,437 +0.04(+5.55%)
Oct 18, 2021 0.6310 0.6551 0.6310 0.6490 2,476,304 +0.05(+8.89%)
Oct 15, 2021 0.6210 0.6210 0.5848 0.5960 2,134,097 -0.04(-5.55%)
Oct 14, 2021 0.6540 0.6540 0.6150 0.6310 1,235,330 -0.04(-6.52%)
Oct 13, 2021 0.6524 0.7056 0.6200 0.6750 3,915,200 +0.07(+11.57%)
Oct 12, 2021 0.5569 0.6100 0.5500 0.6050 3,593,633 +0.06(+10.02%)
Oct 11, 2021 0.5308 0.5500 0.5308 0.5499 1,510,156 +0.03(+5.95%)
Oct 08, 2021 0.5280 0.5295 0.5106 0.5190 1,459,947 -0.02(-3.53%)
Oct 07, 2021 0.5028 0.5398 0.5028 0.5380 1,371,377 +0.03(+6.32%)
Oct 06, 2021 0.5410 0.5410 0.4850 0.5060 1,893,453 -0.04(-6.99%)
Oct 05, 2021 0.5600 0.5600 0.5325 0.5440 3,627,407 -0.02(-2.87%)
Oct 04, 2021 0.5575 0.5740 0.5300 0.5601 1,619,137 +0.01(+1.97%)
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.