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

Paladin Energy Ltd (OP: PALAF )

11.17 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2016 0.1438 0.1451 0.1426 0.1451 35,500 +0.00(+0.07%)
Jul 28, 2016 0.1493 0.1493 0.1450 0.1450 8,684 -0.00(-0.62%)
Jul 27, 2016 0.1442 0.1459 0.1442 0.1459 17,159 +0.00(+3.40%)
Jul 26, 2016 0.1380 0.1440 0.1380 0.1411 16,700 +0.00(+0.79%)
Jul 25, 2016 0.1450 0.1500 0.1400 0.1400 56,473 -0.01(-6.67%)
Jul 22, 2016 0.1462 0.1530 0.1462 0.1500 25,500 -0.00(-3.10%)
Jul 21, 2016 0.1474 0.1594 0.1473 0.1548 65,831 -0.03(-15.36%)
Jul 20, 2016 0.1675 0.1829 0.1675 0.1829 107,056 +0.02(+11.52%)
Jul 19, 2016 0.1686 0.1700 0.1640 0.1640 126,000 +0.00(+0.00%)
Jul 18, 2016 0.1521 0.1689 0.1521 0.1640 64,500 +0.02(+13.10%)
Jul 15, 2016 0.1423 0.1513 0.1423 0.1450 25,520 -0.01(-3.33%)
Jul 14, 2016 0.1520 0.1520 0.1445 0.1500 65,400 -0.00(-1.32%)
Jul 13, 2016 0.1484 0.1520 0.1400 0.1520 18,018 +0.01(+5.56%)
Jul 12, 2016 0.1440 0.1440 0.1398 0.1440 54,775 +0.00(+0.00%)
Jul 11, 2016 0.1470 0.1470 0.1440 0.1440 119,610 -0.00(-2.04%)
Jul 08, 2016 0.1410 0.1410 0.1470 49,822 +0.01(+4.26%)
Jul 07, 2016 0.1434 0.1434 0.1410 0.1410 2,478 -0.01(-4.08%)
Jul 05, 2016 0.1530 0.1530 0.1404 0.1470 29,190 -0.00(-2.52%)
Jul 01, 2016 0.1508 0.1508 0.1508 0 +0.01(+4.65%)
Jun 30, 2016 0.1454 0.1490 0.1441 0.1441 26,740 -0.00(-1.97%)
Jun 29, 2016 0.1428 0.1470 0.1400 0.1470 35,675 +0.01(+7.22%)
Jun 28, 2016 0.1328 0.1397 0.1328 0.1371 50,600 -0.00(-1.31%)
Jun 27, 2016 0.1500 0.1500 0.1380 0.1389 68,700 -0.01(-6.72%)
Jun 24, 2016 0.1453 0.1500 0.1453 0.1489 62,800 -0.00(-0.72%)
Jun 23, 2016 0.1530 0.1530 0.1480 0.1500 23,355 -0.00(-1.82%)
Jun 22, 2016 0.1577 0.1577 0.1528 0.1528 18,475 +0.00(+3.23%)
Jun 21, 2016 0.1480 0.1480 0.1480 0.1480 1,500 -0.00(-0.60%)
Jun 20, 2016 0.1500 0.1519 0.1480 0.1489 34,155 -0.00(-1.98%)
Jun 17, 2016 0.1520 0.1520 0.1470 0.1519 12,500 +0.01(+4.76%)
Jun 16, 2016 0.1548 0.1548 0.1450 0.1450 67,645 -0.02(-11.31%)
Jun 15, 2016 0.1560 0.1635 0.1501 0.1635 104,758 +0.01(+5.96%)
Jun 14, 2016 0.1600 0.1600 0.1537 0.1543 27,970 -0.00(-0.45%)
Jun 13, 2016 0.1660 0.1680 0.1550 0.1550 16,300 -0.01(-4.91%)
Jun 10, 2016 0.1700 0.1700 0.1630 0.1630 14,282 -0.00(-1.81%)
Jun 09, 2016 0.1608 0.1670 0.1608 0.1660 205,538 -0.00(-0.60%)
Jun 08, 2016 0.1668 0.1681 0.1617 0.1670 66,400 -0.00(-0.54%)
Jun 07, 2016 0.1677 0.1700 0.1650 0.1679 90,832 +0.00(+0.54%)
Jun 06, 2016 0.1650 0.1682 0.1620 0.1670 93,798 -0.00(-1.18%)
Jun 03, 2016 0.1673 0.1700 0.1650 0.1690 32,700 +0.00(+2.55%)
Jun 02, 2016 0.1570 0.1648 0.1570 0.1648 13,500 +0.00(+3.00%)
Jun 01, 2016 0.1596 0.1614 0.1596 0.1600 19,200 +0.00(+0.00%)
May 31, 2016 0.1594 0.1695 0.1584 0.1600 42,264 -0.00(-2.74%)
May 27, 2016 0.1645 0.1645 0.1645 0 -0.00(-2.48%)
May 26, 2016 0.1574 0.1720 0.1574 0.1687 4,291 +0.01(+8.06%)
May 25, 2016 0.1650 0.1650 0.1551 0.1561 9,800 -0.01(-5.39%)
May 24, 2016 0.1686 0.1706 0.1618 0.1650 44,084 -0.01(-4.26%)
May 23, 2016 0.1701 0.1724 0.1701 0.1724 5,800 +0.01(+3.95%)
May 20, 2016 0.1639 0.1670 0.1600 0.1658 69,855 -0.00(-1.19%)
May 19, 2016 0.1573 0.1678 0.1573 0.1678 24,000 +0.00(+2.94%)
May 18, 2016 0.1630 0.1633 0.1630 0.1630 6,200 -0.01(-3.21%)
May 17, 2016 0.1684 0.1684 0.1684 0.1684 550 -0.00(-2.09%)
May 16, 2016 0.1700 0.1720 0.1681 0.1720 2,350 -0.01(-3.04%)
May 13, 2016 0.1774 0.1774 0.1774 0.1774 1,700 +0.00(+1.37%)
May 12, 2016 0.1744 0.1774 0.1744 0.1750 19,100 +0.01(+4.10%)
May 11, 2016 0.1747 0.1773 0.1681 0.1681 70,600 -0.00(-2.18%)
May 10, 2016 0.1646 0.1747 0.1639 0.1719 4,175 -0.00(-1.80%)
May 09, 2016 0.1777 0.1777 0.1680 0.1750 13,300 -0.00(-1.48%)
May 06, 2016 0.1776 0.1776 0.1776 0.1776 500 -0.00(-1.76%)
May 05, 2016 0.1820 0.1820 0.1780 0.1808 92,200 +0.00(+0.44%)
May 04, 2016 0.1774 0.1800 0.1774 0.1800 45,050 +0.00(+0.00%)
May 03, 2016 0.1877 0.1877 0.1800 0.1800 2,200 -0.02(-8.12%)
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.