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, 2020 0.0980 0.0980 0.0960 0.0970 853,400 +0.00(+0.94%)
Jul 30, 2020 0.0950 0.0980 0.0920 0.0961 798,426 -0.00(-1.44%)
Jul 29, 2020 0.1030 0.1030 0.0950 0.0975 1,461,716 -0.01(-7.14%)
Jul 28, 2020 0.1050 0.1058 0.1019 0.1050 3,928,252 +0.00(+1.94%)
Jul 27, 2020 0.0995 0.1100 0.0951 0.1030 1,979,219 -0.00(-0.39%)
Jul 24, 2020 0.1065 0.1130 0.0950 0.1034 808,700 +0.00(+2.17%)
Jul 23, 2020 0.1080 0.1080 0.1006 0.1012 512,918 -0.00(-1.75%)
Jul 22, 2020 0.1070 0.1070 0.0950 0.1030 1,857,680 -0.00(-3.74%)
Jul 21, 2020 0.1070 0.1075 0.1015 0.1070 1,178,573 +0.00(+2.39%)
Jul 20, 2020 0.1030 0.1130 0.0951 0.1045 3,034,955 +0.01(+12.37%)
Jul 17, 2020 0.0854 0.0960 0.0835 0.0930 5,868,400 +0.01(+5.92%)
Jul 16, 2020 0.0922 0.0922 0.0800 0.0878 1,962,990 -0.00(-0.11%)
Jul 15, 2020 0.0890 0.0890 0.0830 0.0879 655,205 +0.00(+1.03%)
Jul 14, 2020 0.0840 0.0870 0.0770 0.0870 452,653 +0.00(+0.00%)
Jul 13, 2020 0.0921 0.0921 0.0840 0.0870 352,531 -0.00(-1.69%)
Jul 10, 2020 0.0911 0.0911 0.0819 0.0885 162,800 +0.00(+4.73%)
Jul 09, 2020 0.0800 0.0920 0.0800 0.0845 566,074 -0.00(-2.09%)
Jul 08, 2020 0.0858 0.0940 0.0788 0.0863 586,094 +0.01(+7.88%)
Jul 07, 2020 0.0910 0.0910 0.0750 0.0800 393,128 -0.01(-10.11%)
Jul 06, 2020 0.0849 0.0890 0.0790 0.0890 254,450 +0.00(+5.95%)
Jul 02, 2020 0.0743 0.0847 0.0743 0.0840 483,000 -0.00(-0.83%)
Jul 01, 2020 0.0800 0.0847 0.0756 0.0847 847,114 +0.01(+14.46%)
Jun 30, 2020 0.0745 0.0790 0.0710 0.0740 577,528 +0.00(+5.87%)
Jun 29, 2020 0.0682 0.0710 0.0654 0.0699 433,525 +0.00(+3.56%)
Jun 26, 2020 0.0700 0.0700 0.0654 0.0675 231,700 -0.00(-3.57%)
Jun 25, 2020 0.0795 0.0795 0.0660 0.0700 156,119 -0.00(-2.78%)
Jun 24, 2020 0.0750 0.0760 0.0700 0.0720 77,969 -0.00(-2.83%)
Jun 23, 2020 0.0745 0.0800 0.0690 0.0741 318,044 +0.00(+0.27%)
Jun 22, 2020 0.0760 0.0760 0.0640 0.0739 401,536 -0.00(-1.20%)
Jun 19, 2020 0.0580 0.0779 0.0580 0.0748 295,700 -0.00(-1.58%)
Jun 18, 2020 0.0725 0.0792 0.0725 0.0760 22,425 +0.00(+0.00%)
Jun 17, 2020 0.0760 0.0810 0.0660 0.0760 514,468 -0.00(-2.56%)
Jun 16, 2020 0.0827 0.0827 0.0770 0.0780 472,258 -0.00(-4.88%)
Jun 15, 2020 0.0735 0.0827 0.0700 0.0820 273,746 -0.00(-0.85%)
Jun 12, 2020 0.0833 0.0833 0.0750 0.0827 554,300 +0.00(+3.25%)
Jun 11, 2020 0.0790 0.0868 0.0720 0.0801 325,164 +0.00(+1.39%)
Jun 10, 2020 0.0840 0.0850 0.0790 0.0790 333,514 +0.00(+0.00%)
Jun 09, 2020 0.0825 0.0840 0.0790 0.0790 678,231 -0.00(-4.24%)
Jun 08, 2020 0.0816 0.0890 0.0800 0.0825 52,019 +0.00(+1.23%)
Jun 05, 2020 0.0840 0.0840 0.0745 0.0815 204,800 +0.01(+7.24%)
Jun 04, 2020 0.0775 0.0800 0.0710 0.0760 307,843 -0.01(-6.98%)
Jun 03, 2020 0.0812 0.0839 0.0800 0.0817 157,128 -0.00(-2.27%)
Jun 02, 2020 0.0840 0.0840 0.0800 0.0836 253,753 +0.00(+4.50%)
Jun 01, 2020 0.0820 0.0830 0.0775 0.0800 323,390 -0.00(-2.44%)
May 29, 2020 0.0829 0.0840 0.0800 0.0820 294,200 -0.00(-0.97%)
May 28, 2020 0.0835 0.0840 0.0800 0.0828 967,451 +0.00(+0.98%)
May 27, 2020 0.0810 0.0840 0.0810 0.0820 119,192 +0.00(+0.00%)
May 26, 2020 0.0870 0.0870 0.0760 0.0820 555,629 -0.00(-3.53%)
May 22, 2020 0.0860 0.0860 0.0800 0.0850 231,300 -0.00(-2.30%)
May 21, 2020 0.0900 0.0900 0.0800 0.0870 479,125 +0.00(+0.58%)
May 20, 2020 0.0868 0.0900 0.0843 0.0865 518,636 -0.00(-0.57%)
May 19, 2020 0.0931 0.0950 0.0836 0.0870 554,942 +0.01(+7.41%)
May 18, 2020 0.0740 0.0810 0.0740 0.0810 875,463 +0.01(+9.46%)
May 15, 2020 0.0690 0.0740 0.0690 0.0740 1,511,800 -0.00(-3.77%)
May 14, 2020 0.0690 0.0773 0.0690 0.0769 546,871 -0.00(-3.88%)
May 13, 2020 0.0820 0.0820 0.0750 0.0800 1,464,139 +0.00(+0.00%)
May 12, 2020 0.0825 0.0849 0.0800 0.0800 443,684 -0.00(-3.61%)
May 11, 2020 0.0900 0.0903 0.0830 0.0830 536,872 -0.01(-6.32%)
May 08, 2020 0.0932 0.0932 0.0825 0.0886 1,402,100 +0.01(+7.92%)
May 07, 2020 0.0816 0.0830 0.0780 0.0821 2,115,114 +0.01(+8.03%)
May 06, 2020 0.0780 0.0780 0.0720 0.0760 3,606,292 +0.00(+2.70%)
May 05, 2020 0.0710 0.0780 0.0700 0.0740 1,634,671 +0.00(+3.50%)
May 04, 2020 0.0718 0.0785 0.0676 0.0715 1,637,116 -0.00(-3.38%)
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.