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

Paladin Energy Ltd (OP: PALAF )

10.71 -0.46 (-4.12%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Jul 31, 2015 0.1600 0.1600 0.1500 0.1566 107,359 -0.00(-2.13%)
Jul 30, 2015 0.1620 0.1680 0.1600 0.1600 165,705 +0.00(+2.64%)
Jul 29, 2015 0.1470 0.1570 0.1470 0.1559 43,085 +0.00(+3.23%)
Jul 28, 2015 0.1500 0.1570 0.1500 0.1510 62,370 -0.00(-1.95%)
Jul 27, 2015 0.1500 0.1565 0.1500 0.1540 6,100 -0.00(-0.26%)
Jul 24, 2015 0.1532 0.1590 0.1532 0.1544 48,619 -0.00(-2.53%)
Jul 23, 2015 0.1626 0.1630 0.1549 0.1584 56,680 +0.00(+2.86%)
Jul 22, 2015 0.1630 0.1630 0.1540 0.1540 59,750 -0.01(-5.23%)
Jul 21, 2015 0.1620 0.1697 0.1610 0.1625 129,952 -0.01(-3.85%)
Jul 20, 2015 0.1690 0.1711 0.1660 0.1690 198,550 -0.01(-3.98%)
Jul 17, 2015 0.1790 0.1790 0.1760 0.1760 30,920 -0.01(-3.30%)
Jul 16, 2015 0.1820 0.1820 0.1743 0.1820 21,076 -0.00(-2.57%)
Jul 15, 2015 0.1892 0.1940 0.1840 0.1868 18,244 +0.00(+1.52%)
Jul 14, 2015 0.1800 0.1865 0.1767 0.1840 275,219 +0.01(+8.24%)
Jul 13, 2015 0.1630 0.1742 0.1620 0.1700 114,519 +0.01(+6.52%)
Jul 10, 2015 0.1600 0.1647 0.1532 0.1596 85,718 -0.00(-2.27%)
Jul 09, 2015 0.1561 0.1650 0.1561 0.1633 94,836 +0.00(+1.74%)
Jul 08, 2015 0.1720 0.1740 0.1561 0.1605 155,744 -0.02(-9.93%)
Jul 07, 2015 0.1893 0.1893 0.1770 0.1782 229,487 -0.00(-2.62%)
Jul 06, 2015 0.1970 0.1970 0.1826 0.1830 58,600 -0.01(-6.15%)
Jul 02, 2015 0.1950 0.1950 0.1950 0 -0.00(-0.96%)
Jul 01, 2015 0.1900 0.2007 0.1900 0.1969 41,570 +0.00(+1.03%)
Jun 30, 2015 0.2000 0.2000 0.1900 0.1949 272,730 -0.01(-2.55%)
Jun 29, 2015 0.2100 0.2100 0.1996 0.2000 133,213 -0.01(-4.76%)
Jun 26, 2015 0.2178 0.2187 0.2050 0.2100 86,605 -0.01(-4.98%)
Jun 25, 2015 0.2128 0.2217 0.2100 0.2210 39,765 +0.00(+0.91%)
Jun 24, 2015 0.2233 0.2233 0.2130 0.2190 140,865 -0.01(-4.78%)
Jun 23, 2015 0.2284 0.2313 0.2200 0.2300 70,476 +0.00(+1.72%)
Jun 22, 2015 0.2250 0.2347 0.2240 0.2261 36,800 +0.01(+2.31%)
Jun 19, 2015 0.2149 0.2210 0.2149 0.2210 10,721 +0.01(+2.79%)
Jun 18, 2015 0.2228 0.2228 0.2150 0.2150 17,900 -0.00(-1.83%)
Jun 17, 2015 0.2200 0.2230 0.2190 0.2190 98,075 -0.01(-2.58%)
Jun 16, 2015 0.2240 0.2250 0.2200 0.2248 8,530 -0.00(-0.84%)
Jun 15, 2015 0.2200 0.2267 0.2200 0.2267 9,566 +0.00(+1.21%)
Jun 12, 2015 0.2325 0.2350 0.2240 0.2240 22,100 -0.00(-0.88%)
Jun 11, 2015 0.2242 0.2270 0.2210 0.2260 10,000 +0.01(+2.73%)
Jun 10, 2015 0.2280 0.2280 0.2200 0.2200 46,400 -0.00(-0.90%)
Jun 09, 2015 0.2260 0.2350 0.2220 0.2220 95,927 +0.00(+0.91%)
Jun 08, 2015 0.2300 0.2300 0.2200 0.2200 28,004 -0.01(-6.02%)
Jun 05, 2015 0.2252 0.2341 0.2252 0.2341 30,131 +0.01(+4.51%)
Jun 04, 2015 0.2220 0.2300 0.2218 0.2240 79,010 -0.01(-3.45%)
Jun 03, 2015 0.2400 0.2411 0.2290 0.2320 373,483 -0.02(-6.45%)
Jun 02, 2015 0.2400 0.2480 0.2378 0.2480 77,415 -0.00(-1.23%)
Jun 01, 2015 0.2433 0.2511 0.2430 0.2511 31,120 +0.00(+0.40%)
May 29, 2015 0.2424 0.2529 0.2400 0.2501 9,215 -0.00(-0.75%)
May 28, 2015 0.2460 0.2559 0.2460 0.2520 56,530 +0.00(+1.00%)
May 27, 2015 0.2540 0.2553 0.2450 0.2495 22,272 -0.01(-3.26%)
May 26, 2015 0.2560 0.2579 0.2480 0.2579 18,856 +0.01(+2.67%)
May 22, 2015 0.2512 0.2512 0.2512 0 -0.01(-3.01%)
May 21, 2015 0.2616 0.2616 0.2570 0.2590 35,650 -0.00(-0.11%)
May 20, 2015 0.2565 0.2630 0.2531 0.2593 53,420 -0.00(-0.27%)
May 19, 2015 0.2637 0.2676 0.2600 0.2600 141,154 -0.01(-3.70%)
May 18, 2015 0.2857 0.2860 0.2700 0.2700 66,720 -0.02(-5.59%)
May 15, 2015 0.2770 0.2873 0.2770 0.2860 43,900 +0.01(+2.14%)
May 14, 2015 0.2914 0.2914 0.2800 0.2800 98,178 -0.01(-3.11%)
May 13, 2015 0.2800 0.2900 0.2800 0.2890 151,875 +0.01(+2.07%)
May 12, 2015 0.2743 0.2880 0.2743 0.2832 35,855 +0.01(+3.23%)
May 11, 2015 0.2820 0.2850 0.2743 0.2743 149,680 -0.01(-2.04%)
May 08, 2015 0.2783 0.2825 0.2741 0.2800 85,138 +0.00(+1.63%)
May 07, 2015 0.2760 0.2848 0.2755 0.2755 5,550 -0.00(-0.65%)
May 06, 2015 0.2800 0.2897 0.2773 0.2773 11,497 -0.01(-2.84%)
May 05, 2015 0.2853 0.2875 0.2853 0.2854 6,398 +0.00(+0.60%)
May 04, 2015 0.2745 0.2837 0.2745 0.2837 12,251 -0.00(-1.49%)
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.