Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paladin Energy Ltd (OP: PALAF )

10.76 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Apr 30, 2009 3.540 3.540 3.170 3.170 140,491 -0.25(-7.27%)
Apr 29, 2009 3.300 3.485 3.300 3.418 206,741 +0.25(+7.84%)
Apr 28, 2009 3.110 4.000 3.094 3.170 60,208 -0.02(-0.53%)
Apr 27, 2009 3.070 3.220 3.008 3.187 108,945 +0.07(+2.10%)
Apr 24, 2009 3.005 3.265 2.980 3.122 93,792 +0.12(+4.05%)
Apr 23, 2009 3.089 3.138 2.989 3.000 224,557 -0.04(-1.47%)
Apr 22, 2009 2.848 3.190 2.840 3.045 212,215 +0.17(+5.84%)
Apr 21, 2009 2.620 2.897 2.620 2.877 57,957 +0.15(+5.37%)
Apr 20, 2009 2.830 2.830 2.697 2.730 134,520 -0.19(-6.46%)
Apr 17, 2009 2.720 2.920 2.720 2.918 253,123 +0.13(+4.66%)
Apr 16, 2009 2.660 2.840 2.650 2.788 328,389 +0.20(+7.66%)
Apr 15, 2009 2.571 2.623 2.519 2.590 55,100 -0.04(-1.63%)
Apr 14, 2009 2.594 2.650 2.510 2.633 40,441 +0.03(+1.27%)
Apr 13, 2009 2.500 2.600 2.500 2.600 19,950 +0.09(+3.71%)
Apr 09, 2009 2.590 2.590 2.471 2.507 220,703 +0.01(+0.28%)
Apr 08, 2009 2.600 2.610 2.460 2.500 523,565 -0.10(-3.85%)
Apr 07, 2009 2.615 2.619 2.520 2.600 20,404 -0.02(-0.76%)
Apr 06, 2009 2.654 2.680 2.549 2.620 513,640 -0.06(-2.24%)
Apr 03, 2009 2.612 2.680 2.572 2.680 36,700 +0.04(+1.37%)
Apr 02, 2009 2.582 2.690 2.560 2.644 63,777 +0.14(+5.76%)
Apr 01, 2009 2.388 2.550 2.354 2.500 100,317 +0.05(+2.04%)
Mar 31, 2009 2.391 2.455 2.389 2.450 68,039 +0.15(+6.52%)
Mar 30, 2009 2.319 2.350 2.284 2.300 23,750 -0.30(-11.47%)
Mar 26, 2009 2.530 2.610 2.446 2.598 46,725 +0.15(+6.04%)
Mar 25, 2009 2.330 2.461 2.330 2.450 65,814 +0.13(+5.44%)
Mar 24, 2009 2.416 2.430 2.324 2.324 75,582 -0.16(-6.30%)
Mar 23, 2009 2.450 2.480 2.390 2.480 71,600 +0.15(+6.48%)
Mar 20, 2009 2.362 2.445 2.320 2.329 125,084 -0.12(-4.94%)
Mar 19, 2009 2.466 2.590 2.440 2.450 205,246 +0.09(+3.81%)
Mar 18, 2009 2.220 2.420 2.110 2.360 110,443 +0.04(+1.75%)
Mar 17, 2009 2.190 2.350 2.184 2.320 188,679 +0.24(+11.80%)
Mar 16, 2009 2.082 2.200 2.070 2.075 39,183 -0.08(-3.51%)
Mar 13, 2009 2.080 2.160 2.050 2.150 46,924 +0.13(+6.44%)
Mar 12, 2009 1.861 2.046 1.861 2.020 43,500 +0.12(+6.32%)
Mar 11, 2009 1.950 1.950 1.812 1.900 31,475 -0.03(-1.61%)
Mar 10, 2009 1.877 1.990 1.877 1.931 71,352 +0.15(+8.34%)
Mar 09, 2009 1.799 1.870 1.750 1.782 65,345 -0.03(-1.39%)
Mar 06, 2009 1.760 1.850 1.760 1.808 19,750 +0.06(+3.55%)
Mar 05, 2009 1.816 1.860 1.710 1.746 83,589 -0.10(-5.65%)
Mar 04, 2009 1.830 1.863 1.800 1.850 42,863 +0.11(+6.32%)
Mar 02, 2009 1.768 1.860 1.640 1.740 132,119 -0.17(-8.78%)
Feb 27, 2009 1.900 1.930 1.900 1.907 17,195 +0.08(+4.31%)
Feb 26, 2009 1.810 1.904 1.810 1.829 27,361 +0.06(+3.44%)
Feb 25, 2009 1.770 1.810 1.690 1.768 51,265 -0.04(-2.22%)
Feb 24, 2009 1.670 1.810 1.670 1.808 62,251 +0.09(+5.33%)
Feb 23, 2009 1.840 1.880 1.699 1.716 340,150 -0.15(-8.06%)
Feb 20, 2009 1.917 1.917 1.820 1.867 93,755 -0.15(-7.57%)
Feb 19, 2009 2.007 2.087 1.960 2.020 582,316 +0.12(+6.48%)
Feb 18, 2009 1.930 1.937 1.837 1.897 70,403 -0.07(-3.71%)
Feb 17, 2009 2.000 2.060 1.929 1.970 142,609 -0.12(-5.74%)
Feb 13, 2009 2.060 2.150 2.020 2.090 129,700 -0.05(-2.34%)
Feb 12, 2009 2.140 2.164 2.019 2.140 18,750 -0.04(-1.83%)
Feb 11, 2009 2.201 2.260 2.140 2.180 68,600 +0.03(+1.40%)
Feb 10, 2009 2.280 2.390 2.150 2.150 162,640 -0.10(-4.44%)
Feb 09, 2009 2.120 2.363 2.106 2.250 293,198 +0.17(+8.17%)
Feb 06, 2009 2.000 2.170 2.000 2.080 44,900 +0.09(+4.29%)
Feb 05, 2009 1.890 2.041 1.890 1.994 66,382 +0.09(+4.86%)
Feb 04, 2009 1.860 1.990 1.860 1.902 79,975 +0.01(+0.54%)
Feb 03, 2009 1.813 1.903 1.813 1.892 88,953 +0.10(+5.69%)
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.