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 (%)
Aug 31, 2020 0.1223 0.1345 0.1200 0.1275 551,703 +0.00(+2.41%)
Aug 28, 2020 0.1360 0.1360 0.1200 0.1245 323,600 +0.00(+3.75%)
Aug 27, 2020 0.1060 0.1300 0.1060 0.1200 407,758 -0.00(-2.44%)
Aug 26, 2020 0.1260 0.1300 0.1190 0.1230 625,298 -0.00(-2.30%)
Aug 25, 2020 0.1390 0.1390 0.1215 0.1259 1,215,787 +0.00(+2.36%)
Aug 24, 2020 0.1360 0.1360 0.1200 0.1230 1,412,892 +0.00(+0.00%)
Aug 21, 2020 0.1150 0.1280 0.1150 0.1230 2,660,700 +0.01(+11.31%)
Aug 20, 2020 0.1200 0.1200 0.1073 0.1105 1,215,418 +0.00(+0.45%)
Aug 19, 2020 0.1000 0.1160 0.1000 0.1100 2,603,103 +0.01(+5.77%)
Aug 18, 2020 0.1030 0.1075 0.1010 0.1040 279,429 -0.00(-0.95%)
Aug 17, 2020 0.1100 0.1100 0.1025 0.1050 502,339 -0.00(-1.78%)
Aug 14, 2020 0.1045 0.1130 0.1030 0.1069 496,000 -0.00(-0.47%)
Aug 13, 2020 0.1090 0.1090 0.1025 0.1074 537,248 -0.00(-0.37%)
Aug 12, 2020 0.1060 0.1090 0.1030 0.1078 2,116,541 +0.00(+0.75%)
Aug 11, 2020 0.1090 0.1090 0.1030 0.1070 632,169 -0.01(-4.46%)
Aug 10, 2020 0.1073 0.1120 0.1032 0.1120 380,300 +0.00(+3.70%)
Aug 07, 2020 0.1115 0.1115 0.1030 0.1080 425,000 -0.00(-0.74%)
Aug 06, 2020 0.1065 0.1130 0.1050 0.1088 579,713 +0.00(+0.74%)
Aug 05, 2020 0.1100 0.1126 0.1040 0.1080 563,000 +0.00(+2.86%)
Aug 04, 2020 0.1050 0.1050 0.1026 0.1050 452,840 +0.00(+2.94%)
Aug 03, 2020 0.0910 0.1064 0.0910 0.1020 799,722 +0.00(+5.15%)
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%)
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.