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 31, 2022 0.5800 0.6312 0.5600 0.5700 694,237 +0.01(+2.70%)
Aug 30, 2022 0.5725 0.6144 0.5366 0.5550 1,299,865 -0.02(-2.67%)
Aug 29, 2022 0.5326 0.5745 0.5100 0.5702 2,872,040 +0.04(+7.08%)
Aug 26, 2022 0.5550 0.5750 0.5226 0.5325 303,383 -0.03(-4.91%)
Aug 25, 2022 0.5500 0.5940 0.5500 0.5600 1,108,463 +0.03(+4.67%)
Aug 24, 2022 0.4800 0.5398 0.4697 0.5350 1,634,225 +0.06(+11.46%)
Aug 23, 2022 0.4790 0.4825 0.4550 0.4800 669,506 +0.00(+0.02%)
Aug 22, 2022 0.5000 0.5090 0.4710 0.4799 396,000 +0.00(+0.93%)
Aug 19, 2022 0.4825 0.4900 0.4700 0.4755 238,335 -0.01(-2.04%)
Aug 18, 2022 0.5053 0.5053 0.4801 0.4854 159,613 -0.01(-2.92%)
Aug 17, 2022 0.5188 0.5188 0.4821 0.5000 289,620 -0.01(-0.99%)
Aug 16, 2022 0.5130 0.5175 0.5002 0.5050 174,013 -0.01(-2.49%)
Aug 15, 2022 0.5736 0.5736 0.5130 0.5179 288,472 -0.02(-3.91%)
Aug 12, 2022 0.5165 0.5390 0.5165 0.5390 596,890 +0.01(+1.56%)
Aug 11, 2022 0.5290 0.5600 0.5220 0.5307 626,604 +0.01(+2.06%)
Aug 10, 2022 0.5100 0.5306 0.5100 0.5200 1,037,592 +0.00(+0.72%)
Aug 09, 2022 0.5100 0.5400 0.5100 0.5163 146,636 -0.01(-1.84%)
Aug 08, 2022 0.5125 0.5794 0.5125 0.5260 329,816 +0.01(+2.63%)
Aug 05, 2022 0.5050 0.5150 0.4993 0.5125 467,163 +0.01(+2.50%)
Aug 04, 2022 0.4950 0.5200 0.4800 0.5000 251,638 -0.01(-1.28%)
Aug 03, 2022 0.5000 0.5202 0.4992 0.5065 504,621 +0.00(+0.90%)
Aug 02, 2022 0.5000 0.5049 0.5000 0.5020 224,346 -0.00(-0.18%)
Aug 01, 2022 0.4600 0.5100 0.4600 0.5029 479,352 -0.01(-1.31%)
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%)
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.