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, 2015 0.2766 0.2868 0.2704 0.2820 50,031 -0.01(-3.09%)
Apr 29, 2015 0.2900 0.2950 0.2801 0.2910 120,878 +0.01(+2.11%)
Apr 28, 2015 0.2900 0.2938 0.2850 0.2850 85,706 -0.01(-1.72%)
Apr 27, 2015 0.2895 0.2940 0.2880 0.2900 52,432 +0.00(+0.52%)
Apr 24, 2015 0.2880 0.2929 0.2795 0.2885 111,652 +0.00(+1.16%)
Apr 23, 2015 0.2912 0.2952 0.2852 0.2852 99,665 -0.01(-2.66%)
Apr 22, 2015 0.2830 0.2930 0.2728 0.2930 49,626 +0.01(+5.02%)
Apr 21, 2015 0.2800 0.2830 0.2730 0.2790 75,519 +0.00(+0.50%)
Apr 20, 2015 0.2774 0.2870 0.2774 0.2776 249,825 -0.00(-0.86%)
Apr 17, 2015 0.2935 0.2935 0.2691 0.2800 61,000 -0.01(-3.85%)
Apr 16, 2015 0.2790 0.2912 0.2790 0.2912 131,093 +0.01(+3.48%)
Apr 15, 2015 0.2700 0.2900 0.2700 0.2814 75,450 +0.00(+0.50%)
Apr 14, 2015 0.2810 0.2810 0.2721 0.2800 20,800 +0.01(+2.94%)
Apr 13, 2015 0.2820 0.2830 0.2700 0.2720 82,500 -0.02(-6.21%)
Apr 09, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2015 0.2905 0.2910 0.2888 0.2900 84,133 +0.01(+1.75%)
Apr 07, 2015 0.2849 0.2850 0.2740 0.2850 32,777 +0.00(+1.79%)
Apr 06, 2015 0.2875 0.2875 0.2763 0.2800 46,315 -0.01(-2.61%)
Apr 02, 2015 0.2875 0.2875 0.2875 0 -0.00(-0.86%)
Apr 01, 2015 0.2800 0.2900 0.2800 0.2900 1,167 -0.00(-0.68%)
Mar 31, 2015 0.2840 0.2930 0.2840 0.2920 48,700 -0.00(-1.52%)
Mar 30, 2015 0.2944 0.2969 0.2935 0.2965 11,150 -0.00(-0.84%)
Mar 27, 2015 0.3100 0.3100 0.2990 0.2990 15,362 -0.00(-0.66%)
Mar 26, 2015 0.2993 0.3100 0.2993 0.3010 5,800 +0.00(+0.77%)
Mar 25, 2015 0.3003 0.3130 0.2985 0.2987 6,300 +0.00(+0.91%)
Mar 24, 2015 0.2943 0.3062 0.2943 0.2960 13,771 +0.01(+3.68%)
Mar 23, 2015 0.2900 0.2900 0.2855 0.2855 12,500 -0.00(-1.21%)
Mar 20, 2015 0.2890 0.2890 0.2890 0.2890 2,950 +0.02(+5.60%)
Mar 19, 2015 0.2700 0.2800 0.2700 0.2737 7,697 -0.02(-5.85%)
Mar 18, 2015 0.2820 0.2907 0.2800 0.2907 28,000 +0.02(+5.71%)
Mar 17, 2015 0.2829 0.2829 0.2700 0.2750 149,600 -0.01(-2.69%)
Mar 16, 2015 0.2869 0.2940 0.2800 0.2826 23,735 +0.00(+0.61%)
Mar 13, 2015 0.2880 0.2880 0.2809 0.2809 17,000 -0.01(-3.14%)
Mar 12, 2015 0.2796 0.2979 0.2796 0.2900 67,150 +0.02(+8.21%)
Mar 11, 2015 0.2780 0.2790 0.2680 0.2680 44,620 -0.01(-3.60%)
Mar 10, 2015 0.2780 0.2780 0.2780 0.2780 32,300 -0.01(-3.47%)
Mar 09, 2015 0.2988 0.3000 0.2880 0.2880 27,500 -0.01(-3.52%)
Mar 06, 2015 0.3030 0.3097 0.2950 0.2985 38,700 -0.02(-6.10%)
Mar 05, 2015 0.3100 0.3180 0.3100 0.3179 38,490 +0.01(+2.22%)
Mar 04, 2015 0.3025 0.3110 0.2975 0.3110 100,865 +0.01(+4.71%)
Mar 03, 2015 0.2957 0.3000 0.2957 0.2970 41,795 -0.00(-0.67%)
Mar 02, 2015 0.3058 0.3074 0.2990 0.2990 20,100 -0.02(-5.08%)
Feb 27, 2015 0.3092 0.3150 0.3040 0.3150 7,517 +0.01(+2.47%)
Feb 26, 2015 0.3074 0.3074 0.3074 0.3074 4,625 -0.01(-1.79%)
Feb 25, 2015 0.3130 0.3182 0.3130 0.3130 8,000 +0.00(+0.29%)
Feb 24, 2015 0.3131 0.3211 0.3131 0.3121 41,086 -0.02(-5.14%)
Feb 23, 2015 0.3168 0.3290 0.3168 0.3290 14,827 +0.02(+8.15%)
Feb 20, 2015 0.3130 0.3130 0.3042 0.3042 6,964 -0.01(-3.49%)
Feb 19, 2015 0.3180 0.3290 0.3151 0.3152 49,851 -0.01(-3.61%)
Feb 18, 2015 0.3200 0.3270 0.3160 0.3270 61,929 +0.01(+2.19%)
Feb 17, 2015 0.3055 0.3200 0.3055 0.3200 78,015 +0.04(+13.69%)
Feb 13, 2015 0.2815 0.2815 0.2815 0 -0.01(-2.61%)
Feb 12, 2015 0.2880 0.2890 0.2880 0.2890 34,000 +0.01(+4.67%)
Feb 11, 2015 0.2919 0.2919 0.2761 0.2761 45,945 -0.03(-8.58%)
Feb 10, 2015 0.3020 0.3020 0.2920 0.3020 412,125 +0.00(+0.33%)
Feb 09, 2015 0.2880 0.3010 0.2880 0.3010 75,175 +0.01(+2.73%)
Feb 06, 2015 0.2930 0.2930 0.2930 0.2930 4,644 -0.01(-2.33%)
Feb 05, 2015 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.33%)
Feb 04, 2015 0.2973 0.3001 0.2890 0.2990 14,330 +0.00(+0.73%)
Feb 03, 2015 0.2831 0.2968 0.2831 0.2968 3,912 +0.00(+0.69%)
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.