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 29, 2022 0.5199 0.5199 0.4925 0.5096 891,199 +0.01(+1.92%)
Jul 28, 2022 0.4950 0.5000 0.4850 0.5000 421,873 +0.02(+5.06%)
Jul 27, 2022 0.4200 0.4858 0.4200 0.4759 661,293 +0.03(+5.76%)
Jul 26, 2022 0.4527 0.4600 0.4450 0.4500 297,200 +0.00(+0.99%)
Jul 25, 2022 0.4250 0.4500 0.4200 0.4456 522,447 -0.01(-3.13%)
Jul 22, 2022 0.4739 0.4739 0.4300 0.4600 351,159 +0.01(+1.77%)
Jul 21, 2022 0.4400 0.4750 0.4400 0.4520 408,448 -0.01(-2.80%)
Jul 20, 2022 0.4750 0.5138 0.4550 0.4650 377,493 +0.03(+5.68%)
Jul 19, 2022 0.4791 0.4791 0.4098 0.4400 200,595 -0.01(-2.22%)
Jul 18, 2022 0.4300 0.4542 0.4100 0.4500 234,281 +0.05(+13.44%)
Jul 15, 2022 0.4090 0.4155 0.3934 0.3967 124,374 -0.00(-0.75%)
Jul 14, 2022 0.4381 0.4381 0.3875 0.3997 311,888 -0.00(-0.08%)
Jul 13, 2022 0.4290 0.4290 0.3875 0.4000 97,532 +0.02(+3.90%)
Jul 12, 2022 0.3975 0.4050 0.3800 0.3850 167,291 -0.02(-5.38%)
Jul 11, 2022 0.3778 0.4300 0.3778 0.4069 300,148 -0.01(-3.12%)
Jul 08, 2022 0.3866 0.4666 0.3866 0.4200 409,522 +0.01(+2.44%)
Jul 07, 2022 0.3694 0.4193 0.3694 0.4100 157,674 +0.02(+5.13%)
Jul 06, 2022 0.4000 0.4025 0.3804 0.3900 184,155 +0.00(+0.39%)
Jul 05, 2022 0.4000 0.4150 0.3800 0.3885 438,070 -0.02(-5.24%)
Jul 01, 2022 0.4276 0.4276 0.3850 0.4100 200,963 +0.01(+3.69%)
Jun 30, 2022 0.3950 0.4100 0.3800 0.3954 220,725 -0.01(-1.37%)
Jun 29, 2022 0.4200 0.4500 0.4009 0.4009 141,884 -0.02(-4.57%)
Jun 28, 2022 0.4738 0.4738 0.4200 0.4201 275,106 -0.01(-2.75%)
Jun 27, 2022 0.4724 0.4724 0.4250 0.4320 308,098 +0.02(+4.07%)
Jun 24, 2022 0.3890 0.4370 0.3890 0.4151 1,960,830 +0.05(+14.99%)
Jun 23, 2022 0.3904 0.3904 0.3500 0.3610 1,546,368 -0.02(-6.23%)
Jun 22, 2022 0.4200 0.4200 0.3800 0.3850 1,430,872 -0.03(-7.23%)
Jun 21, 2022 0.4000 0.4500 0.3849 0.4150 970,197 +0.00(+0.48%)
Jun 17, 2022 0.4200 0.4475 0.4121 0.4130 221,529 -0.02(-3.93%)
Jun 16, 2022 0.4225 0.4400 0.4200 0.4299 432,201 -0.02(-4.47%)
Jun 15, 2022 0.4490 0.4617 0.4300 0.4500 535,891 -0.01(-1.75%)
Jun 14, 2022 0.4600 0.5000 0.4262 0.4580 742,657 -0.02(-4.98%)
Jun 13, 2022 0.5000 0.5533 0.4700 0.4820 424,936 -0.02(-4.17%)
Jun 10, 2022 0.5081 0.5244 0.5009 0.5030 351,623 -0.03(-6.28%)
Jun 09, 2022 0.5550 0.5600 0.5367 0.5367 378,438 -0.04(-6.34%)
Jun 08, 2022 0.5932 0.5932 0.5512 0.5730 983,205 +0.01(+1.42%)
Jun 07, 2022 0.4898 0.5697 0.4898 0.5650 754,660 +0.04(+8.65%)
Jun 06, 2022 0.5415 0.5449 0.5086 0.5200 404,499 -0.02(-3.70%)
Jun 03, 2022 0.5590 0.5590 0.5242 0.5400 133,708 -0.01(-1.37%)
Jun 02, 2022 0.5142 0.5540 0.5142 0.5475 324,256 +0.04(+6.93%)
Jun 01, 2022 0.5428 0.5428 0.5050 0.5120 163,416 -0.05(-8.41%)
May 31, 2022 0.5526 0.5700 0.5526 0.5590 345,427 +0.03(+5.47%)
May 27, 2022 0.5163 0.5300 0.5123 0.5300 1,265,145 +0.01(+1.44%)
May 26, 2022 0.5055 0.5257 0.4910 0.5225 1,123,523 +0.02(+4.52%)
May 25, 2022 0.4994 0.5162 0.4900 0.4999 281,108 -0.01(-1.79%)
May 24, 2022 0.5100 0.5200 0.4850 0.5090 279,880 +0.00(+0.00%)
May 23, 2022 0.5030 0.5200 0.4961 0.5090 848,782 +0.02(+4.09%)
May 20, 2022 0.5000 0.5080 0.4800 0.4890 280,997 -0.00(-0.20%)
May 19, 2022 0.4685 0.5024 0.4679 0.4900 575,572 +0.02(+4.48%)
May 18, 2022 0.4850 0.4900 0.4537 0.4690 912,443 -0.02(-3.48%)
May 17, 2022 0.4632 0.4910 0.4632 0.4859 538,591 +0.03(+5.63%)
May 16, 2022 0.4600 0.4745 0.4500 0.4600 275,983 -0.02(-4.35%)
May 13, 2022 0.4164 0.4850 0.4164 0.4809 1,048,414 +0.05(+11.86%)
May 12, 2022 0.4400 0.4499 0.3955 0.4299 3,244,317 -0.03(-5.93%)
May 11, 2022 0.5000 0.5000 0.4400 0.4570 1,186,891 -0.02(-3.55%)
May 10, 2022 0.4600 0.5270 0.4564 0.4738 537,491 +0.02(+4.25%)
May 09, 2022 0.5236 0.5400 0.4545 0.4545 1,493,330 -0.05(-10.00%)
May 06, 2022 0.5180 0.5428 0.5000 0.5050 1,352,687 -0.04(-8.01%)
May 05, 2022 0.5600 0.5799 0.5380 0.5490 958,966 -0.01(-2.14%)
May 04, 2022 0.5894 0.5894 0.5450 0.5610 395,502 +0.00(+0.18%)
May 03, 2022 0.5475 0.5684 0.5401 0.5600 791,017 +0.02(+4.61%)
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.