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 (%)
Aug 30, 2019 0.1000 0.1090 0.1000 0.1050 88,700 +0.02(+18.78%)
Aug 29, 2019 0.0870 0.0884 0.0870 0.0884 3,466 -0.01(-6.95%)
Aug 28, 2019 0.0925 0.0950 0.0925 0.0950 14,124 +0.01(+11.76%)
Aug 27, 2019 0.0930 0.0930 0.0850 0.0850 50,222 -0.01(-12.37%)
Aug 26, 2019 0.0907 0.0970 0.0890 0.0970 70,270 +0.01(+10.23%)
Aug 23, 2019 0.0880 0.0880 0.0880 0.0880 100,000 +0.00(+0.00%)
Aug 22, 2019 0.0905 0.0905 0.0880 0.0880 16,000 -0.00(-3.30%)
Aug 21, 2019 0.0900 0.0910 0.0900 0.0910 11,058 +0.00(+0.00%)
Aug 20, 2019 0.0895 0.0910 0.0880 0.0910 16,299 -0.01(-5.21%)
Aug 19, 2019 0.0960 0.0960 0.0944 0.0960 20,119 +0.01(+11.63%)
Aug 15, 2019 0.0860 0.0860 0.0860 0 -0.01(-7.03%)
Aug 14, 2019 0.0928 0.0928 0.0925 0.0925 735 -0.00(-2.63%)
Aug 13, 2019 0.0910 0.0950 0.0910 0.0950 82,000 +0.00(+4.40%)
Aug 12, 2019 0.0980 0.0980 0.0910 0.0910 98,780 -0.01(-7.14%)
Aug 09, 2019 0.0970 0.0980 0.0910 0.0980 50,900 -0.00(-1.01%)
Aug 08, 2019 0.0881 0.1003 0.0881 0.0990 133,053 +0.00(+0.00%)
Aug 07, 2019 0.0960 0.1000 0.0960 0.0990 122,720 +0.00(+3.13%)
Aug 06, 2019 0.1015 0.1015 0.0960 0.0960 224,771 -0.01(-4.95%)
Aug 05, 2019 0.1000 0.1060 0.1000 0.1010 365,807 +0.00(+1.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.31%)
Aug 01, 2019 0.1005 0.1045 0.1005 0.1045 4,900 +0.00(+4.19%)
Jul 31, 2019 0.1070 0.1080 0.1003 0.1003 294,599 -0.00(-1.28%)
Jul 30, 2019 0.1000 0.1016 0.1000 0.1016 8,080 -0.00(-1.36%)
Jul 29, 2019 0.1060 0.1060 0.1030 0.1030 9,036 -0.00(-1.90%)
Jul 26, 2019 0.0930 0.1080 0.0930 0.1050 6,600 -0.01(-4.55%)
Jul 25, 2019 0.1050 0.1100 0.1000 0.1100 285,556 +0.00(+1.66%)
Jul 24, 2019 0.1100 0.1100 0.1010 0.1082 257,462 -0.00(-3.39%)
Jul 23, 2019 0.1100 0.1120 0.1100 0.1120 43,200 +0.02(+16.67%)
Jul 22, 2019 0.1080 0.1080 0.0950 0.0960 106,250 -0.01(-7.69%)
Jul 19, 2019 0.1040 0.1040 0.1000 0.1040 39,000 -0.01(-5.45%)
Jul 18, 2019 0.1100 0.1100 0.0980 0.1100 80,503 +0.02(+20.88%)
Jul 17, 2019 0.1000 0.1000 0.0910 0.0910 121,122 -0.01(-12.92%)
Jul 16, 2019 0.1050 0.1050 0.0960 0.1045 130,706 -0.01(-5.00%)
Jul 15, 2019 0.1100 0.1230 0.1100 0.1100 122,824 +0.00(+0.00%)
Jul 12, 2019 0.0960 0.1100 0.0960 0.1100 286,900 +0.01(+14.58%)
Jul 11, 2019 0.0960 0.0980 0.0960 0.0960 340,242 -0.00(-4.00%)
Jul 10, 2019 0.1050 0.1100 0.1000 0.1000 511,010 +0.00(+1.01%)
Jul 09, 2019 0.1030 0.1050 0.0990 0.0990 639,122 -0.01(-5.71%)
Jul 08, 2019 0.0960 0.1050 0.0960 0.1050 145,333 +0.01(+15.38%)
Jul 05, 2019 0.0910 0.1048 0.0910 0.0910 114,100 -0.02(-19.04%)
Jul 03, 2019 0.0960 0.1190 0.0960 0.1124 1,214,000 +0.01(+13.54%)
Jul 02, 2019 0.0980 0.0990 0.0930 0.0990 100,299 +0.01(+13.79%)
Jul 01, 2019 0.0935 0.0935 0.0860 0.0870 56,818 -0.00(-2.25%)
Jun 28, 2019 0.0900 0.0900 0.0890 0.0890 46,100 -0.00(-1.11%)
Jun 27, 2019 0.0850 0.0900 0.0850 0.0900 34,824 +0.00(+0.67%)
Jun 26, 2019 0.0900 0.0900 0.0890 0.0894 73,661 +0.00(+5.18%)
Jun 25, 2019 0.0900 0.0930 0.0850 0.0850 103,286 -0.01(-14.14%)
Jun 24, 2019 0.0990 0.0990 0.0900 0.0990 19,630 +0.00(+4.21%)
Jun 21, 2019 0.0990 0.0995 0.0948 0.0950 80,200 +0.01(+5.56%)
Jun 20, 2019 0.0860 0.0900 0.0850 0.0900 622,354 -0.01(-10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 48 +0.00(+0.00%)
Jun 18, 2019 0.0930 0.1000 0.0910 0.1000 10,256 +0.00(+0.00%)
Jun 17, 2019 0.0850 0.1000 0.0850 0.1000 26,927 +0.01(+10.13%)
Jun 14, 2019 0.0940 0.0940 0.0908 0.0908 6,800 -0.00(-5.22%)
Jun 13, 2019 0.0910 0.0958 0.0910 0.0958 8,640 -0.00(-2.24%)
Jun 12, 2019 0.0920 0.0990 0.0850 0.0980 165,243 -0.00(-1.01%)
Jun 11, 2019 0.0930 0.0990 0.0900 0.0990 10,384 -0.00(-1.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 1,508 +0.00(+0.10%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.0999 40,900 +0.00(+2.46%)
Jun 06, 2019 0.0960 0.0975 0.0950 0.0975 40,712 +0.00(+2.63%)
Jun 05, 2019 0.1000 0.1000 0.0900 0.0950 25,707 +0.01(+11.76%)
Jun 04, 2019 0.0780 0.0850 0.0780 0.0850 166,900 -0.00(-4.28%)
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.