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 (%)
Jul 31, 2007 6.220 6.610 6.170 6.220 104,214 -0.18(-2.81%)
Jul 30, 2007 6.400 6.420 6.070 6.400 72,433 -0.21(-3.18%)
Jul 27, 2007 6.600 6.680 6.360 6.610 70,640 +0.01(+0.15%)
Jul 26, 2007 6.600 6.800 6.175 6.600 447,644 -0.33(-4.76%)
Jul 25, 2007 6.930 7.009 6.750 6.930 395,319 -0.02(-0.32%)
Jul 24, 2007 6.952 7.320 6.942 6.952 519,826 -0.41(-5.58%)
Jul 23, 2007 7.363 7.500 7.252 7.363 177,789 +0.00(+0.04%)
Jul 20, 2007 7.360 7.450 7.265 7.360 115,631 -0.06(-0.81%)
Jul 19, 2007 7.420 7.440 7.300 7.420 333,799 +0.26(+3.61%)
Jul 18, 2007 7.150 7.180 6.958 7.162 303,730 +0.01(+0.16%)
Jul 17, 2007 7.150 7.500 7.060 7.150 544,352 -0.25(-3.38%)
Jul 16, 2007 7.410 7.400 6.950 7.400 99,112 -0.01(-0.13%)
Jul 13, 2007 7.630 7.600 7.300 7.410 152,429 -0.22(-2.88%)
Jul 12, 2007 7.095 7.650 6.734 7.630 74,541 +0.53(+7.54%)
Jul 11, 2007 6.540 7.100 6.550 7.095 191,676 +0.56(+8.49%)
Jul 10, 2007 6.540 6.758 6.480 6.540 87,969 -0.25(-3.68%)
Jul 09, 2007 6.790 6.860 6.730 6.790 140,976 +0.10(+1.49%)
Jul 06, 2007 6.690 10.85 6.613 6.690 387,838 -0.18(-2.62%)
Jul 05, 2007 6.870 6.900 6.760 6.870 41,092 +0.16(+2.38%)
Jul 03, 2007 6.710 7.000 6.650 6.710 894,973 -0.01(-0.15%)
Jul 02, 2007 6.720 7.050 6.720 6.720 174,360 -0.24(-3.45%)
Jun 29, 2007 6.960 7.089 6.960 6.960 132,130 +0.00(+0.00%)
Jun 28, 2007 6.960 7.120 6.796 6.960 52,559 +0.02(+0.32%)
Jun 27, 2007 6.938 7.030 6.600 6.938 130,570 +0.19(+2.79%)
Jun 26, 2007 6.750 7.320 6.600 6.750 1,407,656 -0.50(-6.90%)
Jun 25, 2007 7.250 7.480 7.185 7.250 47,939 -0.18(-2.42%)
Jun 22, 2007 7.600 7.673 7.430 7.430 189,603 -0.17(-2.24%)
Jun 21, 2007 7.600 7.650 7.440 7.600 46,295 +0.22(+2.98%)
Jun 20, 2007 7.380 7.850 7.520 7.380 226,797 +0.00(+0.00%)
Jun 19, 2007 7.380 7.610 7.230 7.380 102,871 +0.00(+0.00%)
Jun 18, 2007 7.380 7.180 7.040 7.380 175,489 +0.00(+0.00%)
Jun 15, 2007 7.380 7.239 6.910 7.380 205,892 +0.00(+0.00%)
Jun 14, 2007 7.380 7.100 6.895 7.380 201,610 +0.00(+0.00%)
Jun 13, 2007 7.380 7.200 6.880 7.380 109,228 +0.00(+0.00%)
Jun 12, 2007 7.380 7.400 7.190 7.380 55,909 +0.00(+0.00%)
Jun 11, 2007 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Jun 08, 2007 7.380 7.450 7.100 7.380 77,629 +0.13(+1.79%)
Jun 07, 2007 7.250 7.524 7.200 7.250 137,780 -0.25(-3.33%)
Jun 06, 2007 7.500 7.576 7.320 7.500 61,134 -0.07(-0.92%)
Jun 05, 2007 7.570 7.740 7.470 7.570 57,210 -0.08(-1.05%)
Jun 04, 2007 7.650 7.790 7.350 7.650 123,741 +0.30(+4.08%)
Jun 01, 2007 7.350 7.480 7.200 7.350 42,967 +0.14(+1.96%)
May 31, 2007 7.209 7.300 7.200 7.209 156,508 -0.04(-0.57%)
May 30, 2007 7.250 7.350 7.000 7.250 44,812 -0.01(-0.21%)
May 29, 2007 7.265 7.450 7.150 7.265 92,361 -0.11(-1.42%)
May 25, 2007 7.370 7.400 7.100 7.370 132,617 +0.42(+6.04%)
May 24, 2007 7.500 7.450 6.940 6.950 550,170 -0.55(-7.33%)
May 23, 2007 7.500 7.600 7.400 7.500 228,898 +0.16(+2.11%)
May 22, 2007 7.500 7.850 7.345 7.345 207,679 -0.16(-2.07%)
May 21, 2007 7.500 7.500 7.100 7.500 172,634 +0.25(+3.45%)
May 18, 2007 7.250 7.400 7.000 7.250 107,168 +0.25(+3.57%)
May 17, 2007 7.000 7.250 6.950 7.000 76,197 -0.25(-3.45%)
May 16, 2007 7.250 7.350 7.100 7.250 107,216 +0.10(+1.40%)
May 15, 2007 7.150 7.335 7.150 7.150 52,399 -0.10(-1.38%)
May 14, 2007 7.250 7.650 7.200 7.250 367,493 -0.35(-4.61%)
May 11, 2007 7.600 7.700 7.500 7.600 59,645 +0.00(+0.00%)
May 10, 2007 7.600 7.850 7.590 7.600 79,846 -0.35(-4.40%)
May 09, 2007 7.950 8.050 7.730 7.950 39,885 +0.10(+1.29%)
May 08, 2007 7.849 7.900 7.730 7.849 298,066 -0.23(-2.86%)
May 07, 2007 8.080 8.080 7.800 8.080 181,156 +0.28(+3.59%)
May 04, 2007 7.800 8.000 7.800 7.800 44,258 -0.00(-0.05%)
May 03, 2007 7.804 8.100 7.726 7.804 95,589 -0.20(-2.45%)
May 02, 2007 8.000 8.150 7.450 8.000 137,717 +0.35(+4.58%)
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.