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 -0.47 (-4.21%)
Streaming Delayed Price Updated: 3:52 PM 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 (%)
Feb 28, 2022 0.5074 0.6099 0.5074 0.5998 2,252,829 +0.03(+6.05%)
Feb 25, 2022 0.5500 0.5800 0.5433 0.5656 1,328,580 +0.06(+10.90%)
Feb 24, 2022 0.4900 0.5170 0.4682 0.5100 1,605,078 -0.00(-0.20%)
Feb 23, 2022 0.5090 0.5285 0.4940 0.5110 684,180 +0.01(+2.43%)
Feb 22, 2022 0.4978 0.5000 0.4680 0.4989 1,755,914 -0.02(-4.08%)
Feb 18, 2022 0.5201 0 -0.01(-2.79%)
Feb 17, 2022 0.4975 0.5400 0.4975 0.5350 829,682 +0.00(+0.47%)
Feb 16, 2022 0.5040 0.5370 0.5040 0.5325 484,066 +0.01(+2.09%)
Feb 15, 2022 0.5207 0.5270 0.5100 0.5216 616,127 +0.00(+0.17%)
Feb 14, 2022 0.5372 0.5372 0.5180 0.5207 539,752 +0.00(+0.13%)
Feb 11, 2022 0.5556 0.5730 0.5176 0.5200 724,111 -0.03(-5.44%)
Feb 10, 2022 0.5590 0.5890 0.5361 0.5499 2,014,759 -0.00(-0.58%)
Feb 09, 2022 0.5507 0.5540 0.5290 0.5531 969,861 +0.04(+7.19%)
Feb 08, 2022 0.5230 0.5230 0.5160 0.5160 235,837 -0.00(-0.37%)
Feb 07, 2022 0.5200 0.5300 0.4884 0.5179 862,068 +0.01(+1.15%)
Feb 04, 2022 0.5140 0.5199 0.4911 0.5120 1,452,452 +0.01(+1.27%)
Feb 03, 2022 0.5050 0.5090 0.5056 874,500 -0.03(-5.67%)
Feb 02, 2022 0.5784 0.5784 0.5350 0.5360 219,994 -0.00(-0.56%)
Feb 01, 2022 0.4830 0.5407 0.4830 0.5390 477,466 +0.03(+5.69%)
Jan 31, 2022 0.4900 0.5207 0.4821 0.5100 624,547 +0.03(+6.29%)
Jan 28, 2022 0.4780 0.4900 0.4624 0.4798 1,194,569 -0.00(-0.04%)
Jan 27, 2022 0.5100 0.5120 0.4670 0.4800 786,442 -0.02(-3.05%)
Jan 26, 2022 0.5260 0.5320 0.4901 0.4951 929,678 -0.02(-3.83%)
Jan 25, 2022 0.5010 0.5170 0.4862 0.5148 1,415,111 -0.02(-3.05%)
Jan 24, 2022 0.5070 0.5520 0.4700 0.5310 2,488,460 -0.03(-5.58%)
Jan 21, 2022 0.5600 0.5800 0.5350 0.5624 1,313,864 -0.03(-5.80%)
Jan 20, 2022 0.6200 0.6250 0.5970 0.5970 1,753,066 -0.01(-2.13%)
Jan 19, 2022 0.6007 0.6200 0.6000 0.6100 729,048 +0.01(+1.23%)
Jan 18, 2022 0.6110 0.6300 0.6010 0.6026 3,974,766 -0.01(-1.70%)
Jan 14, 2022 0.6130 0 -0.02(-3.16%)
Jan 13, 2022 0.6700 0.7128 0.6300 0.6330 840,607 -0.04(-5.80%)
Jan 12, 2022 0.6660 0.6881 0.6660 0.6720 515,182 +0.01(+1.34%)
Jan 11, 2022 0.6600 0.6792 0.6450 0.6631 173,901 +0.01(+2.02%)
Jan 10, 2022 0.6900 0.6900 0.6450 0.6500 554,358 -0.02(-2.26%)
Jan 07, 2022 0.6510 0.6800 0.6470 0.6650 480,023 +0.02(+2.32%)
Jan 06, 2022 0.7250 0.7250 0.6450 0.6499 1,250,857 -0.03(-3.72%)
Jan 05, 2022 0.6860 0.7200 0.6705 0.6750 1,983,324 -0.01(-0.74%)
Jan 04, 2022 0.6835 0.6900 0.6600 0.6800 646,395 +0.03(+3.82%)
Jan 03, 2022 0.5970 0.6558 0.5970 0.6550 846,265 +0.04(+5.65%)
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%)
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.