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, 2008 5.142 5.133 4.949 5.061 84,126 -0.08(-1.58%)
Jul 30, 2008 5.090 5.172 4.924 5.142 69,902 +0.05(+1.02%)
Jul 29, 2008 5.090 5.210 5.010 5.090 39,505 -0.02(-0.40%)
Jul 28, 2008 5.111 5.271 5.000 5.111 89,597 +0.04(+0.80%)
Jul 25, 2008 5.070 5.070 4.927 5.070 131,951 +0.04(+0.71%)
Jul 24, 2008 5.034 5.120 4.998 5.034 48,789 -0.12(-2.24%)
Jul 23, 2008 5.150 5.471 5.095 5.150 120,433 -0.37(-6.73%)
Jul 22, 2008 5.521 5.530 5.270 5.521 35,213 +0.33(+6.39%)
Jul 21, 2008 5.360 5.300 5.160 5.190 53,685 -0.17(-3.17%)
Jul 18, 2008 5.360 5.400 5.130 5.360 48,499 -0.12(-2.27%)
Jul 17, 2008 5.957 5.850 5.430 5.484 87,914 -0.47(-7.94%)
Jul 16, 2008 5.957 6.260 5.834 5.957 30,354 -0.33(-5.18%)
Jul 15, 2008 6.283 6.570 6.150 6.283 95,500 -0.15(-2.29%)
Jul 14, 2008 6.430 6.440 6.120 6.430 552,739 +0.37(+6.14%)
Jul 11, 2008 6.058 6.099 5.870 6.058 78,085 +0.17(+2.92%)
Jul 10, 2008 5.886 6.180 5.812 5.886 143,227 -0.23(-3.82%)
Jul 09, 2008 6.120 6.200 5.865 6.120 47,465 +0.04(+0.66%)
Jul 08, 2008 6.080 6.230 5.912 6.080 44,034 +0.06(+0.97%)
Jul 07, 2008 6.021 6.270 5.823 6.021 115,026 -0.08(-1.29%)
Jul 04, 2008 6.100 6.120 5.800 6.100 43,338 +0.00(+0.00%)
Jul 03, 2008 6.100 6.120 5.800 6.100 43,338 -0.10(-1.56%)
Jul 02, 2008 6.197 6.490 6.190 6.197 100,616 -0.00(-0.06%)
Jul 01, 2008 6.200 6.250 5.990 6.200 25,650 +0.06(+1.02%)
Jun 30, 2008 6.138 6.215 6.000 6.138 481,065 +0.02(+0.38%)
Jun 27, 2008 6.114 6.350 6.000 6.114 467,815 +0.29(+5.05%)
Jun 26, 2008 5.820 5.940 5.650 5.820 413,338 -0.07(-1.19%)
Jun 25, 2008 5.890 5.960 5.640 5.890 343,198 +0.07(+1.20%)
Jun 24, 2008 5.820 5.853 5.500 5.820 2,004,684 +0.42(+7.78%)
Jun 23, 2008 5.160 5.500 5.021 5.400 179,216 +0.24(+4.65%)
Jun 20, 2008 5.160 5.253 5.100 5.160 44,375 -0.10(-1.90%)
Jun 19, 2008 5.260 5.300 5.100 5.260 42,950 +0.27(+5.41%)
Jun 18, 2008 4.990 4.990 4.880 4.990 43,399 +0.25(+5.27%)
Jun 17, 2008 4.740 4.920 4.740 4.740 51,897 -0.31(-6.14%)
Jun 16, 2008 5.050 5.060 4.990 5.050 11,199 +0.02(+0.40%)
Jun 13, 2008 5.030 5.030 4.960 5.030 86,760 -0.04(-0.81%)
Jun 12, 2008 5.071 5.140 4.979 5.071 16,700 +0.07(+1.39%)
Jun 11, 2008 5.001 5.030 4.959 5.001 40,948 +0.02(+0.43%)
Jun 10, 2008 4.980 5.105 4.919 4.980 36,106 -0.25(-4.78%)
Jun 09, 2008 5.230 5.390 5.210 5.230 35,546 -0.08(-1.51%)
Jun 06, 2008 5.310 5.310 5.170 5.310 17,305 +0.10(+1.92%)
Jun 05, 2008 5.210 5.210 5.100 5.210 50,961 +0.02(+0.30%)
Jun 04, 2008 5.194 5.290 5.180 5.194 26,533 -0.12(-2.26%)
Jun 03, 2008 5.314 5.385 5.210 5.314 64,009 -0.05(-0.85%)
Jun 02, 2008 5.360 5.530 5.360 5.360 195,670 -0.26(-4.63%)
May 30, 2008 5.625 5.720 5.500 5.620 115,811 -0.01(-0.10%)
May 29, 2008 5.625 5.830 5.560 5.625 40,900 -0.12(-2.17%)
May 28, 2008 5.750 5.750 5.500 5.750 59,539 +0.01(+0.26%)
May 27, 2008 5.570 5.867 5.615 5.735 80,105 +0.17(+2.96%)
May 26, 2008 5.570 5.620 5.414 5.570 95,012 +0.00(+0.00%)
May 23, 2008 5.570 5.620 5.414 5.570 95,012 +0.23(+4.31%)
May 22, 2008 5.340 5.723 5.230 5.340 218,002 -0.17(-3.09%)
May 21, 2008 5.510 5.830 5.470 5.510 286,223 +0.01(+0.18%)
May 20, 2008 5.500 5.700 5.460 5.500 410,022 -0.30(-5.17%)
May 19, 2008 5.220 5.800 5.280 5.800 103,489 +0.58(+11.11%)
May 16, 2008 5.220 5.245 5.050 5.220 166,393 +0.31(+6.31%)
May 15, 2008 4.910 4.950 4.790 4.910 75,259 +0.38(+8.39%)
May 14, 2008 4.750 4.682 4.510 4.530 67,406 -0.22(-4.63%)
May 13, 2008 4.750 4.800 4.620 4.750 53,916 +0.12(+2.59%)
May 12, 2008 4.630 4.800 4.619 4.630 91,755 -0.16(-3.41%)
May 09, 2008 4.820 4.980 4.750 4.794 162,731 -0.03(-0.55%)
May 08, 2008 4.820 4.860 4.587 4.820 94,410 +0.43(+9.79%)
May 07, 2008 4.390 4.600 4.390 4.390 103,119 -0.02(-0.45%)
May 06, 2008 4.410 4.447 4.220 4.410 61,500 +0.13(+3.09%)
May 05, 2008 4.278 4.278 4.172 4.278 47,075 +0.14(+3.33%)
May 02, 2008 3.980 4.181 3.924 4.140 261,730 +0.16(+4.02%)
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.