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

Paladin Energy Ltd (OP: PALAF )

11.19 +0.02 (+0.18%)
Streaming Delayed Price Updated: 12:37 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 (%)
Apr 30, 2018 0.1000 0.1000 0.1000 37 +0.00(+0.00%)
Apr 27, 2018 0.1000 0.1150 0.1000 0.1000 50,769 -0.02(-20.00%)
Apr 26, 2018 0.1212 0.1500 0.0850 0.1250 213,760 -0.02(-16.67%)
Apr 25, 2018 0.1500 0.1900 0.1100 0.1500 244,086 +0.00(+0.00%)
Apr 24, 2018 0.1000 0.1500 0.1000 0.1500 136,501 +0.03(+25.00%)
Apr 23, 2018 0.1000 0.5000 0.1000 0.1200 2,954 -0.06(-33.33%)
Apr 20, 2018 0.1300 0.1800 0.1200 0.1800 22,569 +0.06(+50.00%)
Apr 19, 2018 0.3200 0.3200 0.1000 0.1200 3,240 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1500 0.1000 0.1200 30,433 +0.06(+110.53%)
Apr 17, 2018 0.0570 0.0570 0.0570 0.0570 2,367 -0.04(-43.00%)
Apr 16, 2018 0.1155 0.1330 0.0451 0.1000 217,278 -0.03(-24.81%)
Apr 13, 2018 0.1330 0.1330 0.1330 0.1330 4,206 +0.00(+0.00%)
Apr 10, 2018 0.1330 0.1330 0.1330 0 -0.02(-10.74%)
Apr 09, 2018 0.1490 0.1490 0.1490 0.1490 1,001 +0.13(+606.16%)
Apr 06, 2018 0.0850 0.0850 0.0211 0.0211 19,033 -0.12(-84.60%)
Apr 05, 2018 0.1250 0.1500 0.1250 0.1370 86,086 +0.12(+676.20%)
Mar 26, 2018 0.0176 0.0176 0.0176 16 -0.48(-96.47%)
Mar 22, 2018 0.5000 0.5000 0.5000 50 +0.35(+233.33%)
Mar 16, 2018 0.1500 0.1500 0.1500 80 +0.02(+15.38%)
Mar 15, 2018 0.1300 0.1300 0.1300 0.1300 144 -0.02(-16.13%)
Mar 13, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2018 0.1500 0.1500 0.1500 0.1500 5,060 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1500 0.1500 49,904 +0.02(+15.38%)
Mar 05, 2018 0.1300 0.1300 0.1300 0 -0.12(-48.00%)
Mar 02, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.20(+399.00%)
Mar 01, 2018 0.1500 0.2000 0.0501 0.0501 12,920 -0.20(-79.96%)
Feb 28, 2018 0.1500 0.2500 0.1400 0.2500 6,643 +0.13(+108.33%)
Feb 26, 2018 0.1200 0.1200 0.1200 44 +0.02(+20.00%)
Feb 23, 2018 0.0700 0.1000 0.0700 0.1000 9,000 +0.05(+96.08%)
Feb 22, 2018 0.0500 0.0510 0.0500 0.0510 5,400 -0.02(-27.14%)
Feb 21, 2018 0.0410 0.0700 0.0410 0.0700 4,453 -0.03(-30.00%)
Feb 20, 2018 0.0500 0.1000 0.0250 0.1000 1,211,190 +0.06(+150.00%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 15, 2018 0.0400 0.0400 0.0250 0.0400 134,456 +0.00(+2.56%)
Feb 14, 2018 0.0390 0.0390 0.0390 0.0390 2,000 -0.00(-2.50%)
Feb 13, 2018 0.0400 0.0400 0.0400 0.0400 18,296 +0.01(+59.36%)
Feb 12, 2018 0.0900 0.0900 0.0250 0.0251 59,028 -0.01(-37.25%)
Feb 09, 2018 0.0400 0.0400 0.0400 0.0400 12,500 +0.01(+60.00%)
Feb 07, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 06, 2018 0.0110 0.0380 0.0100 0.0300 591,834 -0.02(-40.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0.0500 236,050 +0.00(+0.00%)
Feb 02, 2018 0.0380 0.0500 0.0321 0.0500 329,618 +0.00(+0.00%)
Feb 01, 2018 0.0390 0.0500 0.0251 0.0500 317,005 +0.02(+47.06%)
Jan 31, 2018 0.0200 0.0349 0.0180 0.0340 368,787 +0.01(+70.00%)
Jan 30, 2018 0.0195 0.0200 0.0160 0.0200 325,302 +0.01(+42.86%)
Jan 29, 2018 0.0190 0.0190 0.0140 0.0140 377,700 -0.00(-26.32%)
Jan 26, 2018 0.0152 0.0190 0.0152 0.0190 51,368 +0.00(+26.67%)
Jan 25, 2018 0.0130 0.0190 0.0130 0.0150 232,583 +0.00(+25.00%)
Jan 24, 2018 0.0165 0.0190 0.0100 0.0120 269,128 -0.00(-22.58%)
Jan 23, 2018 0.0156 0.0160 0.0155 0.0155 260,368 -0.00(-3.13%)
Jan 22, 2018 0.0171 0.0171 0.0155 0.0160 92,099 -0.00(-4.76%)
Jan 19, 2018 0.0146 0.0168 0.0146 0.0168 281,240 +0.00(+12.00%)
Jan 18, 2018 0.0164 0.0170 0.0140 0.0150 673,458 -0.00(-6.25%)
Jan 17, 2018 0.0150 0.0161 0.0150 0.0160 67,981 +0.00(+2.56%)
Jan 16, 2018 0.0170 0.0200 0.0155 0.0156 360,249 -0.00(-22.00%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 +0.00(+24.22%)
Jan 11, 2018 0.0197 0.0198 0.0150 0.0161 583,666 -0.00(-17.01%)
Jan 10, 2018 0.0161 0.0195 0.0160 0.0194 73,280 +0.00(+29.33%)
Jan 09, 2018 0.0210 0.0249 0.0150 0.0150 683,846 -0.01(-28.23%)
Jan 08, 2018 0.0200 0.0209 0.0156 0.0209 249,866 -0.00(-0.48%)
Jan 05, 2018 0.0210 0.0210 0.0210 0.0210 165,000 +0.00(+10.53%)
Jan 04, 2018 0.0190 0.0250 0.0151 0.0190 469,203 +0.00(+0.00%)
Jan 03, 2018 0.0200 0.0200 0.0190 0.0190 115,499 -0.00(-5.00%)
Jan 02, 2018 0.0177 0.0200 0.0175 0.0200 392,345 +0.00(+14.29%)
Dec 29, 2017 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Dec 28, 2017 0.0175 0.0200 0.0175 0.0200 88,979 +0.00(+14.29%)
Dec 27, 2017 0.0111 0.0189 0.0111 0.0175 359,090 +0.00(+16.67%)
Dec 26, 2017 0.0153 0.0153 0.0150 0.0150 20,312 -0.00(-4.46%)
Dec 22, 2017 0.0123 0.0200 0.0123 0.0157 1,098,456 -0.00(-21.11%)
Dec 21, 2017 0.0160 0.0199 0.0160 0.0199 100,640 +0.00(+16.37%)
Dec 20, 2017 0.0110 0.0200 0.0110 0.0171 417,019 +0.00(+6.88%)
Dec 19, 2017 0.0172 0.0185 0.0156 0.0160 163,308 -0.00(-20.00%)
Dec 18, 2017 0.0135 0.0224 0.0135 0.0200 384,971 +0.00(+25.00%)
Dec 15, 2017 0.0172 0.0172 0.0160 0.0160 96,124 -0.00(-6.43%)
Dec 14, 2017 0.0238 0.0238 0.0170 0.0171 153,577 -0.00(-13.64%)
Dec 13, 2017 0.0190 0.0200 0.0150 0.0198 166,400 +0.00(+32.00%)
Dec 12, 2017 0.0177 0.0177 0.0150 0.0150 274,600 -0.00(-12.28%)
Dec 11, 2017 0.0130 0.0200 0.0130 0.0171 432,089 +0.00(+0.00%)
Dec 08, 2017 0.0155 0.0240 0.0155 0.0171 1,675,839 -0.01(-23.32%)
Dec 07, 2017 0.0240 0.0240 0.0223 0.0223 674,802 -0.00(-10.80%)
Dec 06, 2017 0.0280 0.0359 0.0250 0.0250 676,320 -0.00(-9.11%)
Dec 05, 2017 0.0251 0.0400 0.0250 0.0275 616,647 -0.00(-14.04%)
Dec 04, 2017 0.0200 0.0400 0.0200 0.0320 532,067 -0.01(-16.45%)
Dec 01, 2017 0.0290 0.0400 0.0201 0.0383 1,090,248 +0.01(+32.07%)
Nov 30, 2017 0.0289 0.0298 0.0201 0.0290 574,099 +0.00(+0.35%)
Nov 29, 2017 0.0200 0.0289 0.0200 0.0289 75,130 +0.01(+40.29%)
Nov 28, 2017 0.0289 0.0289 0.0199 0.0206 185,931 -0.01(-28.72%)
Nov 27, 2017 0.0195 0.0289 0.0191 0.0289 186,714 +0.01(+57.92%)
Nov 24, 2017 0.0183 0.0183 0.0183 0.0183 17,350 +0.00(+0.55%)
Nov 22, 2017 0.0243 0.0250 0.0177 0.0182 247,076 -0.01(-24.17%)
Nov 21, 2017 0.0214 0.0250 0.0214 0.0240 133,770 +0.00(+11.63%)
Nov 20, 2017 0.0200 0.0230 0.0196 0.0215 172,178 +0.00(+18.13%)
Nov 17, 2017 0.0200 0.0200 0.0182 0.0182 244,870 -0.01(-33.58%)
Nov 16, 2017 0.0161 0.0274 0.0161 0.0274 436,801 -0.00(-8.36%)
Nov 15, 2017 0.0161 0.0299 0.0161 0.0299 4,500 +0.01(+79.04%)
Nov 14, 2017 0.0255 0.0255 0.0165 0.0167 217,033 -0.01(-34.77%)
Nov 13, 2017 0.0200 0.0299 0.0200 0.0256 222,261 +0.01(+28.00%)
Nov 10, 2017 0.0161 0.0300 0.0161 0.0200 129,500 +0.00(+24.22%)
Nov 09, 2017 0.0153 0.0240 0.0153 0.0161 18,800 +0.00(+6.62%)
Nov 08, 2017 0.0250 0.0250 0.0151 0.0151 50,600 +0.00(+0.00%)
Nov 07, 2017 0.0249 0.0249 0.0151 0.0151 50,713 -0.01(-34.35%)
Nov 06, 2017 0.0190 0.0219 0.0181 0.0230 72,800 +0.01(+43.75%)
Nov 03, 2017 0.0161 0.0161 0.0160 0.0160 24,300 +0.00(+2.56%)
Nov 02, 2017 0.0299 0.0299 0.0151 0.0156 12,999 -0.01(-45.26%)
Nov 01, 2017 0.0130 0.0286 0.0130 0.0285 62,214 +0.01(+56.59%)
Oct 31, 2017 0.0165 0.0190 0.0165 0.0182 134,100 -0.00(-4.21%)
Oct 30, 2017 0.0130 0.0194 0.0130 0.0190 4,810 +0.00(+7.95%)
Oct 27, 2017 0.0171 0.0176 0.0171 0.0176 13,025 +0.00(+2.92%)
Oct 26, 2017 0.0190 0.0303 0.0170 0.0171 94,090 -0.00(-10.00%)
Oct 25, 2017 0.0200 0.0200 0.0190 0.0190 16,350 +0.00(+0.00%)
Oct 24, 2017 0.0170 0.0200 0.0170 0.0190 66,040 +0.00(+14.46%)
Oct 23, 2017 0.0265 0.0294 0.0166 0.0166 82,676 -0.01(-33.33%)
Oct 20, 2017 0.0101 0.0249 0.0101 0.0249 86,143 +0.01(+46.47%)
Oct 19, 2017 0.0150 0.0249 0.0150 0.0170 42,735 -0.01(-40.35%)
Oct 18, 2017 0.0175 0.0285 0.0160 0.0285 36,300 -0.00(-4.68%)
Oct 17, 2017 0.0283 0.0299 0.0160 0.0299 44,420 +0.01(+49.50%)
Oct 16, 2017 0.0299 0.0300 0.0200 0.0200 71,400 -0.01(-27.01%)
Oct 13, 2017 0.0194 0.0339 0.0150 0.0274 175,781 -0.01(-28.46%)
Oct 12, 2017 0.0136 0.0383 0.0136 0.0383 51,600 +0.02(+181.62%)
Oct 11, 2017 0.0136 0.0136 0.0136 0.0136 4,000 +0.00(+0.00%)
Oct 10, 2017 0.0141 0.0160 0.0136 0.0136 63,200 -0.00(-3.55%)
Oct 09, 2017 0.0070 0.0171 0.0070 0.0141 36,898 +0.00(+0.00%)
Oct 06, 2017 0.0141 0.0141 0.0141 0.0141 3,000 +0.00(+5.22%)
Oct 05, 2017 0.0116 0.0199 0.0116 0.0134 84,455 +0.00(+1.52%)
Oct 04, 2017 0.0150 0.0264 0.0130 0.0132 327,145 -0.00(-12.00%)
Oct 03, 2017 0.0110 0.0165 0.0110 0.0150 304,235 +0.00(+20.00%)
Oct 02, 2017 0.0126 0.0400 0.0110 0.0125 1,296,384 -0.01(-37.81%)
Sep 29, 2017 0.0189 0.0201 0.0152 0.0201 225,000 +0.00(+0.50%)
Sep 28, 2017 0.0199 0.0200 0.0150 0.0200 237,700 +0.01(+33.33%)
Sep 27, 2017 0.0340 0.0340 0.0120 0.0150 85,650 -0.00(-16.20%)
Sep 26, 2017 0.0112 0.0185 0.0100 0.0179 364,504 +0.01(+42.06%)
Sep 25, 2017 0.0130 0.0219 0.0110 0.0126 241,550 -0.01(-37.00%)
Sep 22, 2017 0.0180 0.0200 0.0091 0.0200 301,235 +0.00(+0.00%)
Sep 21, 2017 0.0100 0.0239 0.0001 0.0200 581,785 -0.00(-11.11%)
Sep 20, 2017 0.0202 0.0239 0.0202 0.0225 136,920 +0.00(+0.00%)
Sep 19, 2017 0.0106 0.0238 0.0001 0.0225 280,700 +0.00(+7.14%)
Sep 18, 2017 0.0175 0.0210 0.0175 0.0210 62,050 +0.00(+0.00%)
Sep 15, 2017 0.0210 0.0228 0.0210 0.0210 171,048 +0.00(+0.00%)
Sep 14, 2017 0.0100 0.0218 0.0100 0.0210 98,593 +0.00(+2.44%)
Sep 13, 2017 0.0151 0.0249 0.0100 0.0205 297,573 -0.00(-6.82%)
Sep 12, 2017 0.0200 0.0249 0.0200 0.0220 39,350 -0.00(-4.35%)
Sep 11, 2017 0.0201 0.0249 0.0201 0.0230 269,000 +0.00(+2.22%)
Sep 08, 2017 0.0200 0.0259 0.0200 0.0225 342,077 +0.00(+9.22%)
Sep 07, 2017 0.0225 0.0289 0.0200 0.0206 523,548 -0.00(-16.00%)
Sep 06, 2017 0.0225 0.0279 0.0225 0.0245 265,478 +0.00(+6.17%)
Sep 05, 2017 0.0300 0.0300 0.0226 0.0231 273,796 -0.00(-7.60%)
Sep 01, 2017 0.0244 0.0290 0.0240 0.0250 564,180 +0.00(+11.11%)
Aug 31, 2017 0.0225 0.0250 0.0225 0.0225 170,939 +0.00(+1.81%)
Aug 30, 2017 0.0238 0.0289 0.0200 0.0221 268,694 +0.00(+0.45%)
Aug 29, 2017 0.0340 0.0340 0.0220 0.0220 134,470 -0.01(-21.15%)
Aug 28, 2017 0.0305 0.0305 0.0201 0.0279 509,950 +0.00(+4.10%)
Aug 25, 2017 0.0268 0.0280 0.0268 0.0268 153,466 +0.00(+0.30%)
Aug 24, 2017 0.0237 0.0290 0.0200 0.0267 357,432 +0.00(+12.74%)
Aug 23, 2017 0.0227 0.0290 0.0204 0.0237 257,172 +0.00(+4.41%)
Aug 22, 2017 0.0270 0.0350 0.0160 0.0227 356,494 -0.00(-15.93%)
Aug 21, 2017 0.0300 0.0400 0.0192 0.0270 899,199 -0.00(-10.00%)
Aug 18, 2017 0.0200 0.0300 0.0191 0.0300 436,038 +0.01(+57.89%)
Aug 17, 2017 0.0210 0.0300 0.0180 0.0190 933,200 -0.01(-20.83%)
Aug 16, 2017 0.0210 0.0345 0.0210 0.0240 370,667 -0.01(-30.43%)
Aug 15, 2017 0.0300 0.0350 0.0200 0.0345 262,157 -0.00(-1.15%)
Aug 14, 2017 0.0155 0.0400 0.0155 0.0349 365,760 -0.00(-5.16%)
Aug 11, 2017 0.0379 0.0379 0.0301 0.0368 66,799 -0.00(-4.17%)
Aug 10, 2017 0.0350 0.0392 0.0300 0.0384 144,200 -0.00(-3.76%)
Aug 09, 2017 0.0379 0.0399 0.0379 0.0399 7,160 +0.00(+14.20%)
Aug 08, 2017 0.0428 0.0462 0.0300 0.0349 235,171 -0.01(-12.87%)
Aug 07, 2017 0.0400 0.0423 0.0400 0.0401 30,700 -0.01(-13.42%)
Aug 04, 2017 0.0470 0.0501 0.0400 0.0463 73,807 -0.00(-0.40%)
Aug 03, 2017 0.0473 0.0484 0.0400 0.0465 16,400 -0.01(-11.17%)
Aug 02, 2017 0.0480 0.0524 0.0321 0.0524 124,400 +0.01(+13.60%)
Aug 01, 2017 0.0400 0.0490 0.0350 0.0461 73,905 +0.01(+26.25%)
Jul 31, 2017 0.0475 0.0600 0.0361 0.0365 817,376 -0.02(-34.47%)
Jul 28, 2017 0.0600 0.0600 0.0413 0.0557 9,600 -0.00(-7.17%)
Jul 27, 2017 0.0590 0.0670 0.0575 0.0600 329,980 +0.00(+7.57%)
Jul 26, 2017 0.0600 0.0600 0.0460 0.0558 125,315 +0.01(+23.96%)
Jul 25, 2017 0.0500 0.0500 0.0412 0.0450 135,338 +0.00(+9.49%)
Jul 24, 2017 0.0500 0.0550 0.0400 0.0411 137,191 -0.01(-23.18%)
Jul 21, 2017 0.0319 0.0599 0.0319 0.0535 101,259 +0.00(+7.00%)
Jul 20, 2017 0.0505 0.0600 0.0400 0.0500 236,050 -0.01(-16.67%)
Jul 19, 2017 0.0300 0.0600 0.0300 0.0600 111,289 +0.00(+0.00%)
Jul 18, 2017 0.0367 0.0600 0.0367 0.0600 38,795 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0556 0.0600 60,454 +0.00(+0.00%)
Jul 14, 2017 0.0360 0.0600 0.0315 0.0600 342,322 +0.02(+50.00%)
Jul 13, 2017 0.0350 0.0490 0.0350 0.0400 80,740 +0.00(+0.00%)
Jul 12, 2017 0.0610 0.0610 0.0370 0.0400 14,000 +0.00(+11.11%)
Jul 11, 2017 0.0360 0.0400 0.0310 0.0360 53,800 +0.00(+0.00%)
Jul 10, 2017 0.0340 0.0450 0.0340 0.0360 72,420 +0.00(+3.00%)
Jul 07, 2017 0.0350 0.0403 0.0300 0.0350 133,301 +0.00(+0.60%)
Jul 06, 2017 0.0350 0.0500 0.0347 0.0347 1,600 -0.00(-0.74%)
Jul 05, 2017 0.0340 0.0640 0.0300 0.0350 403,980 +0.00(+2.94%)
Jul 03, 2017 0.0344 0.0350 0.0340 0.0340 63,028 +0.00(+13.33%)
Jun 30, 2017 0.0300 0.0300 0.0300 0.0300 75,855 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 20,017 -0.00(-6.25%)
Jun 27, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jun 26, 2017 0.0300 0.0400 0.0300 0.0300 58,947 -0.01(-14.29%)
Jun 23, 2017 0.0350 0.0400 0.0010 0.0350 88,382 +0.00(+6.06%)
Jun 22, 2017 0.0300 0.0400 0.0300 0.0330 8,000 +0.00(+15.02%)
Jun 12, 2017 0.0287 0.0287 0.0287 0 -0.01(-18.03%)
Jun 09, 2017 0.0430 0.0430 0.0284 0.0350 114,800 -0.00(-7.89%)
Jun 08, 2017 0.0395 0.0420 0.0330 0.0380 96,829 +0.00(+0.00%)
Jun 07, 2017 0.0400 0.0430 0.0294 0.0380 192,000 -0.00(-5.00%)
Jun 06, 2017 0.0374 0.0450 0.0374 0.0400 216,631 +0.00(+0.00%)
Jun 05, 2017 0.0430 0.0430 0.0360 0.0400 145,268 +0.00(+14.29%)
Jun 02, 2017 0.0400 0.0460 0.0283 0.0350 160,181 -0.00(-12.50%)
Jun 01, 2017 0.0330 0.0500 0.0320 0.0400 935,396 +0.00(+5.26%)
May 31, 2017 0.0350 0.0400 0.0300 0.0380 100,198 -0.00(-9.31%)
May 30, 2017 0.0495 0.0495 0.0367 0.0419 42,530 +0.00(+3.46%)
May 26, 2017 0.0400 0.0500 0.0350 0.0405 145,387 -0.00(-3.57%)
May 25, 2017 0.0410 0.0420 0.0350 0.0420 42,200 +0.00(+2.44%)
May 24, 2017 0.0404 0.0446 0.0350 0.0410 110,046 +0.00(+0.00%)
May 23, 2017 0.0440 0.0440 0.0410 0.0410 8,500 -0.00(-8.89%)
May 22, 2017 0.0350 0.0500 0.0350 0.0450 15,200 +0.00(+9.76%)
May 19, 2017 0.0448 0.0550 0.0410 0.0410 141,450 -0.01(-14.58%)
May 18, 2017 0.0564 0.0565 0.0427 0.0480 21,439 +0.00(+0.00%)
May 17, 2017 0.0477 0.0566 0.0400 0.0480 294,787 +0.01(+17.07%)
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.