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 (%)
Apr 30, 2007 7.800 8.100 7.744 7.800 97,173 -0.35(-4.29%)
Apr 27, 2007 8.050 8.150 7.900 8.150 59,358 +0.10(+1.24%)
Apr 26, 2007 8.050 8.250 8.000 8.050 67,654 -0.24(-2.91%)
Apr 25, 2007 7.875 8.350 7.850 8.291 221,786 +0.42(+5.28%)
Apr 24, 2007 7.875 8.000 7.800 7.875 250,708 -0.18(-2.17%)
Apr 23, 2007 8.050 8.150 8.000 8.050 72,607 -0.05(-0.62%)
Apr 20, 2007 8.100 8.100 7.800 8.100 300,827 +0.45(+5.88%)
Apr 19, 2007 7.850 7.700 7.350 7.650 163,074 -0.20(-2.55%)
Apr 18, 2007 7.850 8.100 7.800 7.850 148,822 -0.25(-3.09%)
Apr 17, 2007 8.100 8.450 8.050 8.100 80,273 -0.45(-5.26%)
Apr 16, 2007 8.550 8.650 8.400 8.550 99,623 +0.27(+3.21%)
Apr 13, 2007 8.284 8.500 8.150 8.284 54,189 -0.12(-1.38%)
Apr 12, 2007 8.400 8.400 8.100 8.400 116,984 +0.15(+1.82%)
Apr 11, 2007 8.250 8.584 8.100 8.250 175,964 -0.15(-1.79%)
Apr 10, 2007 8.400 8.730 8.160 8.400 117,630 -0.22(-2.59%)
Apr 09, 2007 8.623 8.700 8.500 8.623 269,655 +0.20(+2.41%)
Apr 05, 2007 8.420 8.490 8.349 8.420 307,664 +0.12(+1.45%)
Apr 04, 2007 8.300 8.450 8.100 8.300 86,693 +0.15(+1.84%)
Apr 03, 2007 8.150 8.210 8.000 8.150 85,734 +0.10(+1.24%)
Apr 02, 2007 8.050 8.100 7.650 8.050 94,624 +0.13(+1.64%)
Mar 30, 2007 7.920 8.100 7.850 7.920 243,129 -0.13(-1.61%)
Mar 29, 2007 8.050 8.050 7.750 8.050 256,842 +0.30(+3.87%)
Mar 28, 2007 7.750 7.850 7.550 7.750 402,570 +0.10(+1.31%)
Mar 27, 2007 7.650 7.705 7.550 7.650 61,779 -0.05(-0.65%)
Mar 26, 2007 7.700 7.705 7.532 7.700 141,941 +0.05(+0.65%)
Mar 23, 2007 7.650 7.680 7.300 7.650 59,086 +0.30(+4.08%)
Mar 22, 2007 7.350 7.400 7.232 7.350 61,303 +0.05(+0.68%)
Mar 21, 2007 7.300 7.352 7.150 7.300 64,447 +0.04(+0.50%)
Mar 20, 2007 7.264 7.400 7.200 7.264 76,604 -0.14(-1.84%)
Mar 19, 2007 7.400 7.400 7.100 7.400 310,890 +0.45(+6.47%)
Mar 16, 2007 6.950 7.200 6.900 6.950 82,617 -0.05(-0.71%)
Mar 15, 2007 7.000 7.050 6.800 7.000 96,125 +0.15(+2.19%)
Mar 14, 2007 6.850 7.000 6.400 6.850 65,884 +0.10(+1.48%)
Mar 13, 2007 7.050 7.050 6.450 6.750 528,287 -0.30(-4.26%)
Mar 12, 2007 7.050 7.100 6.750 7.050 151,449 +0.30(+4.44%)
Mar 09, 2007 6.750 6.950 6.700 6.750 59,533 -0.20(-2.88%)
Mar 08, 2007 6.950 7.050 6.830 6.950 145,821 -0.05(-0.71%)
Mar 07, 2007 7.000 7.150 6.800 7.000 543,636 +0.30(+4.48%)
Mar 06, 2007 6.700 6.750 6.295 6.700 413,471 +0.81(+13.76%)
Mar 05, 2007 5.889 6.900 5.500 5.889 544,260 -0.46(-7.25%)
Mar 02, 2007 6.950 6.900 6.250 6.350 317,640 -0.60(-8.63%)
Mar 01, 2007 6.950 7.150 6.700 6.950 195,587 -0.11(-1.56%)
Feb 28, 2007 7.060 7.270 6.950 7.060 404,189 -0.05(-0.65%)
Feb 27, 2007 7.106 7.650 7.040 7.106 527,015 -0.89(-11.18%)
Feb 26, 2007 8.000 8.100 7.850 8.000 132,496 +0.02(+0.25%)
Feb 23, 2007 7.980 8.250 7.895 7.980 149,825 -0.07(-0.87%)
Feb 22, 2007 8.050 8.250 7.940 8.050 120,895 -0.02(-0.25%)
Feb 21, 2007 8.070 8.350 7.770 8.070 260,691 -0.28(-3.35%)
Feb 20, 2007 8.350 8.400 7.950 8.350 125,974 +0.46(+5.83%)
Feb 16, 2007 7.890 7.890 7.700 7.890 107,595 +0.14(+1.81%)
Feb 15, 2007 7.750 7.950 7.700 7.750 115,561 -0.20(-2.47%)
Feb 14, 2007 7.946 7.946 7.769 7.946 139,194 -0.04(-0.55%)
Feb 13, 2007 7.990 8.005 7.900 7.990 167,846 +0.17(+2.24%)
Feb 12, 2007 7.500 8.000 7.650 7.815 199,590 +0.32(+4.20%)
Feb 09, 2007 7.500 7.700 7.450 7.500 84,511 +0.00(+0.00%)
Feb 08, 2007 7.500 7.580 7.350 7.500 48,698 +0.15(+2.04%)
Feb 07, 2007 7.350 7.400 7.100 7.350 123,743 +0.14(+1.94%)
Feb 06, 2007 7.210 7.210 7.014 7.210 73,079 +0.22(+3.15%)
Feb 05, 2007 6.990 6.997 6.900 6.990 44,919 +0.09(+1.30%)
Feb 02, 2007 6.900 7.000 6.850 6.900 97,215 -0.14(-1.99%)
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.