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 (%)
Sep 29, 2023 0.7175 0.7175 0.6804 0.6902 229,914 -0.02(-2.79%)
Sep 28, 2023 0.7050 0.7600 0.6950 0.7100 1,150,113 +0.02(+2.75%)
Sep 27, 2023 0.6800 0.7100 0.6600 0.6910 662,939 +0.01(+0.88%)
Sep 26, 2023 0.7050 0.7050 0.6850 0.6850 1,054,616 -0.01(-1.03%)
Sep 25, 2023 0.6500 0.6925 0.6700 0.6921 2,487,918 +0.04(+6.48%)
Sep 22, 2023 0.6300 0.6512 0.6300 0.6500 1,443,680 +0.02(+3.21%)
Sep 21, 2023 0.6200 0.6298 0.6080 0.6298 160,518 -0.00(-0.03%)
Sep 20, 2023 0.6100 0.6350 0.6100 0.6300 75,880 +0.01(+1.12%)
Sep 19, 2023 0.6360 0.6500 0.6200 0.6230 346,802 -0.01(-1.89%)
Sep 18, 2023 0.6380 0.6380 0.6150 0.6350 816,566 +0.02(+3.42%)
Sep 15, 2023 0.6000 0.6300 0.5945 0.6140 1,224,710 +0.02(+2.59%)
Sep 14, 2023 0.6100 0.6180 0.5975 0.5985 494,049 +0.01(+1.15%)
Sep 13, 2023 0.5861 0.5950 0.5620 0.5917 273,485 +0.01(+1.86%)
Sep 12, 2023 0.5500 0.6180 0.5500 0.5809 155,737 -0.02(-2.55%)
Sep 11, 2023 0.5500 0.6123 0.5500 0.5961 588,200 +0.03(+5.65%)
Sep 08, 2023 0.5550 0.5800 0.5550 0.5642 19,725 -0.00(-0.62%)
Sep 07, 2023 0.5550 0.5800 0.5500 0.5677 108,378 -0.01(-2.12%)
Sep 06, 2023 0.5900 0.5925 0.5750 0.5800 139,913 -0.01(-2.11%)
Sep 05, 2023 0.5900 0.6500 0.5700 0.5925 447,583 +0.03(+5.00%)
Sep 01, 2023 0.5300 0.5800 0.5300 0.5643 294,233 +0.02(+4.50%)
Aug 31, 2023 0.5600 0.5750 0.5300 0.5400 435,918 -0.01(-1.82%)
Aug 30, 2023 0.5160 0.5600 0.5150 0.5500 384,629 +0.03(+5.77%)
Aug 29, 2023 0.5440 0.5500 0.5180 0.5200 72,183 -0.02(-4.24%)
Aug 28, 2023 0.5600 0.5600 0.5156 0.5430 94,832 -0.00(-0.17%)
Aug 25, 2023 0.6160 0.6160 0.5100 0.5439 217,944 +0.01(+2.62%)
Aug 24, 2023 0.5534 0.5600 0.5300 0.5300 121,209 -0.02(-4.23%)
Aug 23, 2023 0.5450 0.5600 0.5275 0.5534 524,959 +0.01(+2.01%)
Aug 22, 2023 0.5450 0.5450 0.5351 0.5425 480,477 +0.02(+3.33%)
Aug 21, 2023 0.4050 0.5350 0.4050 0.5250 439,799 +0.02(+4.81%)
Aug 18, 2023 0.4837 0.5050 0.4837 0.5009 18,805 +0.01(+2.22%)
Aug 17, 2023 0.4949 0.5000 0.4700 0.4900 458,817 -0.02(-3.73%)
Aug 16, 2023 0.4900 0.5090 0.4900 0.5090 53,105 +0.02(+3.88%)
Aug 15, 2023 0.5550 0.5550 0.4900 0.4900 96,896 -0.03(-5.31%)
Aug 14, 2023 0.5300 0.5300 0.5175 0.5175 26,239 -0.01(-2.36%)
Aug 11, 2023 0.4400 0.5300 0.4400 0.5300 313,290 +0.02(+3.11%)
Aug 10, 2023 0.5000 0.5300 0.4950 0.5140 104,803 +0.02(+3.84%)
Aug 09, 2023 0.4450 0.5000 0.4450 0.4950 46,501 -0.01(-1.00%)
Aug 08, 2023 0.4800 0.5100 0.4800 0.5000 44,802 +0.00(+0.00%)
Aug 07, 2023 0.5100 0.5300 0.5000 0.5000 13,638 -0.01(-0.99%)
Aug 04, 2023 0.4900 0.5228 0.4900 0.5050 519,081 +0.02(+3.95%)
Aug 03, 2023 0.4950 0.5000 0.4700 0.4858 17,141 -0.01(-1.86%)
Aug 02, 2023 0.5100 0.5100 0.4900 0.4950 229,826 -0.00(-0.10%)
Aug 01, 2023 0.5150 0.5150 0.4800 0.4955 222,684 -0.02(-3.54%)
Jul 31, 2023 0.4600 0.5200 0.4600 0.5137 803,725 +0.03(+5.92%)
Jul 28, 2023 0.4260 0.5000 0.4260 0.4850 321,825 -0.02(-4.15%)
Jul 27, 2023 0.5050 0.5150 0.4840 0.5060 136,259 -0.01(-1.75%)
Jul 26, 2023 0.5200 0.5300 0.5050 0.5150 43,677 -0.01(-1.44%)
Jul 25, 2023 0.5300 0.5300 0.4950 0.5225 262,978 +0.01(+2.45%)
Jul 24, 2023 0.4400 0.5200 0.4400 0.5100 145,692 +0.02(+3.03%)
Jul 21, 2023 0.5830 0.5830 0.4800 0.4950 10,660 -0.01(-1.39%)
Jul 20, 2023 0.5110 0.5137 0.5020 0.5020 19,155 -0.02(-3.46%)
Jul 19, 2023 0.4950 0.5225 0.4800 0.5200 72,422 +0.01(+1.17%)
Jul 18, 2023 0.5100 0.5200 0.4850 0.5140 116,155 +0.00(+0.78%)
Jul 17, 2023 0.5000 0.5250 0.5000 0.5100 430,116 -0.02(-2.86%)
Jul 14, 2023 0.4300 0.5300 0.4300 0.5250 191,411 -0.01(-0.94%)
Jul 13, 2023 0.5290 0.5400 0.5150 0.5300 346,059 +0.01(+1.73%)
Jul 12, 2023 0.5150 0.5300 0.5150 0.5210 410,890 +0.02(+3.99%)
Jul 11, 2023 0.4750 0.5100 0.4750 0.5010 373,323 +0.02(+4.38%)
Jul 10, 2023 0.4900 0.4900 0.4500 0.4800 73,490 -0.01(-2.04%)
Jul 07, 2023 0.4760 0.5020 0.4400 0.4900 484,827 +0.02(+4.97%)
Jul 06, 2023 0.4240 0.4975 0.4240 0.4668 316,330 -0.01(-2.75%)
Jul 05, 2023 0.4577 0.5050 0.4577 0.4800 460,575 -0.00(-0.10%)
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.