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 (%)
Feb 28, 2023 0.4529 0.4770 0.4529 0.4675 490,188 -0.01(-2.14%)
Feb 27, 2023 0.4579 0.5025 0.4579 0.4777 202,871 -0.01(-1.30%)
Feb 24, 2023 0.5055 0.5055 0.4819 0.4840 199,954 +0.00(+0.83%)
Feb 23, 2023 0.4800 0.4800 0.4704 0.4800 206,450 +0.01(+2.02%)
Feb 22, 2023 0.4800 0.4900 0.4700 0.4705 175,321 -0.00(-0.95%)
Feb 21, 2023 0.4700 0.5000 0.4628 0.4750 400,734 -0.05(-8.65%)
Feb 17, 2023 0.5250 0.5300 0.5069 0.5200 246,676 -0.01(-2.35%)
Feb 16, 2023 0.5400 0.5415 0.5249 0.5325 337,267 -0.01(-1.39%)
Feb 15, 2023 0.5337 0.5444 0.5310 0.5400 83,418 +0.02(+3.65%)
Feb 14, 2023 0.5500 0.5500 0.5210 0.5210 39,363 -0.01(-1.16%)
Feb 13, 2023 0.5350 0.5350 0.5102 0.5271 388,262 -0.01(-1.48%)
Feb 10, 2023 0.5300 0.5350 0.5223 0.5350 589,727 +0.00(+0.92%)
Feb 09, 2023 0.5294 0.5493 0.5237 0.5301 99,658 +0.00(+0.02%)
Feb 08, 2023 0.5060 0.5400 0.5060 0.5300 110,275 +0.01(+2.24%)
Feb 07, 2023 0.5200 0.5234 0.5100 0.5184 47,770 -0.01(-1.26%)
Feb 06, 2023 0.5180 0.5300 0.5180 0.5250 371,266 -0.02(-2.78%)
Feb 03, 2023 0.5502 0.5776 0.5375 0.5400 939,845 -0.04(-7.69%)
Feb 02, 2023 0.6100 0.6100 0.5850 0.5850 1,142,868 -0.02(-2.82%)
Feb 01, 2023 0.5951 0.6020 0.5600 0.6020 1,000,627 +0.01(+0.96%)
Jan 31, 2023 0.6156 0.6199 0.5830 0.5963 599,463 -0.01(-2.25%)
Jan 30, 2023 0.6000 0.6200 0.5915 0.6100 988,867 +0.03(+4.90%)
Jan 27, 2023 0.5755 0.5874 0.5710 0.5815 427,924 +0.01(+1.04%)
Jan 26, 2023 0.5922 0.5922 0.5755 0.5755 342,633 -0.00(-0.09%)
Jan 25, 2023 0.5473 0.5760 0.5473 0.5760 558,101 +0.02(+3.50%)
Jan 24, 2023 0.5717 0.5717 0.5160 0.5565 260,499 +0.01(+1.18%)
Jan 23, 2023 0.5494 0.5500 0.5310 0.5500 454,803 +0.01(+1.64%)
Jan 20, 2023 0.5100 0.5494 0.5100 0.5411 1,067,807 +0.02(+4.50%)
Jan 19, 2023 0.4842 0.5178 0.4842 0.5178 286,230 -0.01(-1.97%)
Jan 18, 2023 0.5301 0.5493 0.5150 0.5282 3,043,526 +0.01(+1.48%)
Jan 17, 2023 0.5310 0.5462 0.5205 0.5205 170,070 -0.02(-3.91%)
Jan 13, 2023 0.5310 0.5445 0.5310 0.5417 296,469 +0.01(+1.25%)
Jan 12, 2023 0.5200 0.5400 0.5200 0.5350 497,846 +0.01(+2.49%)
Jan 11, 2023 0.4872 0.5290 0.4872 0.5220 465,180 +0.01(+2.25%)
Jan 10, 2023 0.4737 0.5226 0.4737 0.5105 399,833 -0.01(-0.97%)
Jan 09, 2023 0.4900 0.5250 0.4900 0.5155 1,523,760 +0.04(+7.40%)
Jan 06, 2023 0.4500 0.4850 0.4500 0.4800 5,652,918 +0.02(+5.38%)
Jan 05, 2023 0.4400 0.4650 0.4302 0.4555 365,208 +0.00(+0.11%)
Jan 04, 2023 0.4700 0.4700 0.4450 0.4550 946,262 +0.01(+2.25%)
Jan 03, 2023 0.4370 0.4809 0.4295 0.4450 721,617 -0.01(-2.11%)
Dec 30, 2022 0.5060 0.5060 0.4373 0.4546 1,894,843 -0.01(-1.15%)
Dec 29, 2022 0.4352 0.4650 0.4352 0.4599 476,537 +0.02(+4.52%)
Dec 28, 2022 0.4580 0.4700 0.4400 0.4400 447,256 -0.02(-4.51%)
Dec 27, 2022 0.4400 0.4700 0.4400 0.4608 298,752 +0.00(+0.15%)
Dec 23, 2022 0.4500 0.4700 0.4466 0.4601 535,765 +0.00(+0.00%)
Dec 22, 2022 0.4650 0.5042 0.4600 0.4601 911,131 +0.01(+1.12%)
Dec 21, 2022 0.4500 0.4660 0.4500 0.4550 1,285,429 +0.00(+0.89%)
Dec 20, 2022 0.4600 0.4679 0.4456 0.4510 793,812 -0.01(-3.14%)
Dec 19, 2022 0.4835 0.4835 0.4650 0.4656 1,619,111 -0.00(-0.41%)
Dec 16, 2022 0.4700 0.4700 0.4600 0.4675 647,226 +0.01(+1.63%)
Dec 15, 2022 0.4600 0.4700 0.4600 0.4600 225,499 -0.01(-2.13%)
Dec 14, 2022 0.4800 0.4800 0.4655 0.4700 957,689 +0.00(+0.88%)
Dec 13, 2022 0.4800 0.4818 0.4625 0.4659 1,419,679 -0.00(-0.87%)
Dec 12, 2022 0.4600 0.4700 0.4600 0.4700 691,125 +0.01(+1.67%)
Dec 09, 2022 0.4400 0.4750 0.4400 0.4623 310,260 -0.01(-1.64%)
Dec 08, 2022 0.4352 0.4700 0.4351 0.4700 3,161,549 +0.03(+6.09%)
Dec 07, 2022 0.4600 0.4649 0.4258 0.4430 1,746,216 -0.05(-9.28%)
Dec 06, 2022 0.5100 0.5100 0.4800 0.4883 1,099,841 -0.03(-5.20%)
Dec 05, 2022 0.5500 0.5500 0.5151 0.5151 196,195 -0.03(-6.35%)
Dec 02, 2022 0.5824 0.5824 0.5300 0.5500 283,723 +0.01(+2.04%)
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.