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 (%)
Mar 31, 2009 2.391 2.455 2.389 2.450 68,039 +0.15(+6.52%)
Mar 30, 2009 2.319 2.350 2.284 2.300 23,750 -0.30(-11.47%)
Mar 26, 2009 2.530 2.610 2.446 2.598 46,725 +0.15(+6.04%)
Mar 25, 2009 2.330 2.461 2.330 2.450 65,814 +0.13(+5.44%)
Mar 24, 2009 2.416 2.430 2.324 2.324 75,582 -0.16(-6.30%)
Mar 23, 2009 2.450 2.480 2.390 2.480 71,600 +0.15(+6.48%)
Mar 20, 2009 2.362 2.445 2.320 2.329 125,084 -0.12(-4.94%)
Mar 19, 2009 2.466 2.590 2.440 2.450 205,246 +0.09(+3.81%)
Mar 18, 2009 2.220 2.420 2.110 2.360 110,443 +0.04(+1.75%)
Mar 17, 2009 2.190 2.350 2.184 2.320 188,679 +0.24(+11.80%)
Mar 16, 2009 2.082 2.200 2.070 2.075 39,183 -0.08(-3.51%)
Mar 13, 2009 2.080 2.160 2.050 2.150 46,924 +0.13(+6.44%)
Mar 12, 2009 1.861 2.046 1.861 2.020 43,500 +0.12(+6.32%)
Mar 11, 2009 1.950 1.950 1.812 1.900 31,475 -0.03(-1.61%)
Mar 10, 2009 1.877 1.990 1.877 1.931 71,352 +0.15(+8.34%)
Mar 09, 2009 1.799 1.870 1.750 1.782 65,345 -0.03(-1.39%)
Mar 06, 2009 1.760 1.850 1.760 1.808 19,750 +0.06(+3.55%)
Mar 05, 2009 1.816 1.860 1.710 1.746 83,589 -0.10(-5.65%)
Mar 04, 2009 1.830 1.863 1.800 1.850 42,863 +0.11(+6.32%)
Mar 02, 2009 1.768 1.860 1.640 1.740 132,119 -0.17(-8.78%)
Feb 27, 2009 1.900 1.930 1.900 1.907 17,195 +0.08(+4.31%)
Feb 26, 2009 1.810 1.904 1.810 1.829 27,361 +0.06(+3.44%)
Feb 25, 2009 1.770 1.810 1.690 1.768 51,265 -0.04(-2.22%)
Feb 24, 2009 1.670 1.810 1.670 1.808 62,251 +0.09(+5.33%)
Feb 23, 2009 1.840 1.880 1.699 1.716 340,150 -0.15(-8.06%)
Feb 20, 2009 1.917 1.917 1.820 1.867 93,755 -0.15(-7.57%)
Feb 19, 2009 2.007 2.087 1.960 2.020 582,316 +0.12(+6.48%)
Feb 18, 2009 1.930 1.937 1.837 1.897 70,403 -0.07(-3.71%)
Feb 17, 2009 2.000 2.060 1.929 1.970 142,609 -0.12(-5.74%)
Feb 13, 2009 2.060 2.150 2.020 2.090 129,700 -0.05(-2.34%)
Feb 12, 2009 2.140 2.164 2.019 2.140 18,750 -0.04(-1.83%)
Feb 11, 2009 2.201 2.260 2.140 2.180 68,600 +0.03(+1.40%)
Feb 10, 2009 2.280 2.390 2.150 2.150 162,640 -0.10(-4.44%)
Feb 09, 2009 2.120 2.363 2.106 2.250 293,198 +0.17(+8.17%)
Feb 06, 2009 2.000 2.170 2.000 2.080 44,900 +0.09(+4.29%)
Feb 05, 2009 1.890 2.041 1.890 1.994 66,382 +0.09(+4.86%)
Feb 04, 2009 1.860 1.990 1.860 1.902 79,975 +0.01(+0.54%)
Feb 03, 2009 1.813 1.903 1.813 1.892 88,953 +0.10(+5.69%)
Feb 02, 2009 1.880 1.910 1.750 1.790 60,007 -0.12(-6.53%)
Jan 30, 2009 1.990 2.024 1.869 1.915 70,438 -0.13(-6.34%)
Jan 29, 2009 2.048 2.072 2.032 2.045 17,800 -0.08(-3.60%)
Jan 28, 2009 2.080 2.179 2.010 2.121 85,068 +0.12(+6.05%)
Jan 27, 2009 1.940 2.070 1.920 2.000 26,339 +0.03(+1.52%)
Jan 26, 2009 2.096 2.200 1.940 1.970 66,081 -0.11(-5.40%)
Jan 23, 2009 1.988 2.127 1.940 2.083 137,024 +0.05(+2.64%)
Jan 22, 2009 2.040 2.080 1.940 2.029 22,375 -0.04(-2.03%)
Jan 21, 2009 1.955 2.083 1.940 2.071 56,365 +0.14(+7.07%)
Jan 20, 2009 1.998 2.020 1.925 1.934 113,608 -0.03(-1.61%)
Jan 16, 2009 2.036 2.054 1.870 1.966 17,375 +0.08(+4.16%)
Jan 15, 2009 1.829 1.954 1.700 1.887 55,372 +0.05(+2.67%)
Jan 14, 2009 1.957 1.990 1.810 1.838 236,600 -0.14(-7.11%)
Jan 13, 2009 1.960 2.010 1.900 1.979 32,941 +0.07(+3.61%)
Jan 12, 2009 2.014 2.014 1.843 1.910 120,675 -0.16(-7.51%)
Jan 09, 2009 2.010 2.160 2.000 2.065 92,711 -0.13(-6.05%)
Jan 08, 2009 2.120 2.238 2.070 2.198 55,270 +0.06(+2.87%)
Jan 07, 2009 2.260 2.260 2.090 2.136 87,205 -0.22(-9.47%)
Jan 06, 2009 2.259 2.450 2.259 2.360 72,368 +0.17(+8.01%)
Jan 05, 2009 2.001 2.265 1.940 2.185 376,473 +0.17(+8.17%)
Jan 02, 2009 1.802 2.103 1.802 2.020 1,180,593 +0.19(+10.38%)
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.