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 30, 2021 0.3510 0.3950 0.3510 0.3830 414,100 +0.00(+0.79%)
Jul 29, 2021 0.3650 0.3800 0.3650 0.3800 239,520 +0.02(+5.00%)
Jul 28, 2021 0.3500 0.3700 0.3450 0.3619 344,018 +0.01(+1.94%)
Jul 27, 2021 0.3530 0.3670 0.3430 0.3550 1,656,241 +0.01(+4.11%)
Jul 26, 2021 0.3345 0.3585 0.3295 0.3410 746,265 +0.01(+3.27%)
Jul 23, 2021 0.3425 0.3890 0.3255 0.3302 419,480 -0.01(-3.59%)
Jul 22, 2021 0.3425 0.3500 0.3350 0.3425 207,948 +0.00(+1.00%)
Jul 21, 2021 0.3331 0.3459 0.3200 0.3391 2,528,662 +0.01(+2.94%)
Jul 20, 2021 0.2850 0.3325 0.2850 0.3294 2,641,447 +0.01(+2.94%)
Jul 19, 2021 0.3300 0.3325 0.3000 0.3200 2,623,983 -0.02(-5.88%)
Jul 16, 2021 0.3280 0.3500 0.3280 0.3400 2,010,998 -0.01(-2.16%)
Jul 15, 2021 0.3599 0.3600 0.3440 0.3475 658,699 -0.00(-0.71%)
Jul 14, 2021 0.3385 0.3699 0.3385 0.3500 1,429,619 -0.01(-3.37%)
Jul 13, 2021 0.3470 0.3699 0.3470 0.3622 524,773 -0.01(-2.11%)
Jul 12, 2021 0.3638 0.3700 0.3538 0.3700 1,021,315 +0.01(+2.46%)
Jul 09, 2021 0.3799 0.3799 0.3550 0.3611 1,750,581 +0.00(+1.01%)
Jul 08, 2021 0.3650 0.3700 0.3500 0.3575 1,655,715 -0.01(-3.38%)
Jul 07, 2021 0.3750 0.3750 0.3600 0.3700 1,102,620 -0.01(-1.33%)
Jul 06, 2021 0.3990 0.4160 0.3651 0.3750 1,725,837 -0.01(-2.60%)
Jul 02, 2021 0.4005 0.4005 0.3799 0.3850 559,030 +0.01(+1.85%)
Jul 01, 2021 0.3801 0.3801 0.3700 0.3780 1,003,109 +0.01(+2.13%)
Jun 30, 2021 0.3675 0.3990 0.3650 0.3701 854,684 +0.01(+2.81%)
Jun 29, 2021 0.3535 0.3900 0.3535 0.3600 647,914 -0.01(-3.90%)
Jun 28, 2021 0.4052 0.4052 0.3700 0.3746 464,957 -0.01(-2.14%)
Jun 25, 2021 0.4100 0.4100 0.3750 0.3828 263,190 +0.00(+0.18%)
Jun 24, 2021 0.3610 0.3900 0.3610 0.3821 352,753 +0.01(+2.58%)
Jun 23, 2021 0.3749 0.3880 0.3500 0.3725 1,236,953 +0.00(+0.57%)
Jun 22, 2021 0.3649 0.3704 0.3497 0.3704 597,835 +0.00(+0.71%)
Jun 21, 2021 0.3281 0.3350 0.3281 0.3678 2,260,514 +0.01(+2.48%)
Jun 18, 2021 0.3600 0.3600 0.3333 0.3589 3,165,054 -0.01(-2.61%)
Jun 17, 2021 0.3900 0.4000 0.3560 0.3685 2,951,999 -0.03(-6.47%)
Jun 16, 2021 0.4010 0.4010 0.3800 0.3940 3,273,016 -0.02(-4.99%)
Jun 15, 2021 0.4150 0.4150 0.3900 0.4147 1,756,799 -0.02(-4.67%)
Jun 14, 2021 0.4600 0.4600 0.4155 0.4350 3,115,554 -0.02(-4.56%)
Jun 11, 2021 0.4285 0.4666 0.4285 0.4558 821,406 +0.01(+2.45%)
Jun 10, 2021 0.4000 0.4500 0.4000 0.4449 455,856 +0.02(+5.53%)
Jun 09, 2021 0.4390 0.4390 0.4157 0.4216 581,174 -0.02(-4.07%)
Jun 08, 2021 0.4470 0.4472 0.4470 0.4395 889,159 -0.01(-2.31%)
Jun 07, 2021 0.4550 0.4650 0.4289 0.4499 737,229 -0.01(-1.12%)
Jun 04, 2021 0.4360 0.4600 0.4360 0.4550 816,058 +0.02(+4.21%)
Jun 03, 2021 0.4620 0.4620 0.4288 0.4366 983,586 -0.02(-3.98%)
Jun 02, 2021 0.4200 0.4590 0.4200 0.4547 1,983,278 +0.04(+10.93%)
Jun 01, 2021 0.3990 0.4135 0.3800 0.4099 2,351,415 -0.00(-0.02%)
May 28, 2021 0.3795 0.4230 0.3795 0.4100 1,603,976 -0.00(-0.73%)
May 27, 2021 0.4000 0.4150 0.3890 0.4130 2,298,896 +0.01(+2.23%)
May 26, 2021 0.3950 0.4100 0.3950 0.4040 873,356 +0.01(+2.98%)
May 25, 2021 0.4000 0.4000 0.3825 0.3923 391,069 -0.01(-1.93%)
May 24, 2021 0.3649 0.4000 0.3649 0.4000 472,787 +0.02(+3.90%)
May 21, 2021 0.3895 0.3940 0.3750 0.3850 2,609,781 -0.02(-4.66%)
May 20, 2021 0.4460 0.4460 0.3900 0.4038 1,001,352 +0.01(+1.33%)
May 19, 2021 0.3990 0.4095 0.3851 0.3985 1,398,293 -0.03(-6.46%)
May 18, 2021 0.4010 0.4400 0.4010 0.4260 1,311,376 +0.03(+7.58%)
May 17, 2021 0.4020 0.4020 0.3800 0.3960 1,381,406 +0.01(+1.54%)
May 14, 2021 0.3987 0.3989 0.3709 0.3900 1,288,922 +0.02(+5.38%)
May 13, 2021 0.3865 0.3930 0.3428 0.3701 1,945,131 -0.02(-4.37%)
May 12, 2021 0.4010 0.4120 0.3800 0.3870 1,909,696 -0.01(-2.76%)
May 11, 2021 0.3950 0.4450 0.3800 0.3980 2,160,872 -0.02(-5.24%)
May 10, 2021 0.4470 0.4470 0.4000 0.4200 2,285,909 -0.01(-1.20%)
May 07, 2021 0.4300 0.4399 0.3757 0.4251 2,083,180 +0.01(+1.21%)
May 06, 2021 0.3753 0.4200 0.3753 0.4200 1,413,527 +0.04(+11.11%)
May 05, 2021 0.3524 0.3800 0.3470 0.3780 1,854,214 +0.03(+8.31%)
May 04, 2021 0.3440 0.3623 0.3300 0.3490 3,572,596 +0.02(+6.40%)
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.