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, 2013 0.7800 0.7926 0.7800 0.7926 4,608 +0.01(+0.96%)
Apr 29, 2013 0.8000 0.8000 0.7731 0.7851 50,200 -0.01(-1.25%)
Apr 26, 2013 0.8066 0.8282 0.7950 0.7950 29,800 -0.03(-4.01%)
Apr 25, 2013 0.8000 0.8290 0.7983 0.8282 45,950 +0.04(+5.54%)
Apr 24, 2013 0.7771 0.7940 0.7740 0.7847 38,581 +0.01(+1.91%)
Apr 23, 2013 0.7750 0.7800 0.7650 0.7700 49,230 +0.02(+2.05%)
Apr 22, 2013 0.7545 0.7735 0.7540 0.7545 54,040 -0.01(-0.72%)
Apr 19, 2013 0.7750 0.7750 0.7450 0.7600 32,360 -0.02(-1.94%)
Apr 18, 2013 0.7600 0.7750 0.7270 0.7750 188,418 -0.02(-2.38%)
Apr 17, 2013 0.7963 0.8042 0.7720 0.7939 199,572 -0.04(-4.35%)
Apr 16, 2013 0.8400 0.8465 0.8262 0.8300 178,035 -0.03(-2.92%)
Apr 15, 2013 0.8992 0.9074 0.8550 0.8550 208,144 -0.08(-8.20%)
Apr 12, 2013 0.9533 0.9536 0.9314 0.9314 75,050 -0.02(-1.96%)
Apr 11, 2013 0.9540 0.9644 0.9456 0.9500 18,898 -0.01(-1.14%)
Apr 10, 2013 0.9703 0.9800 0.9603 0.9610 30,200 -0.01(-0.93%)
Apr 09, 2013 0.9890 0.9890 0.9690 0.9700 32,600 +0.01(+1.04%)
Apr 08, 2013 0.9392 0.9600 0.9357 0.9600 49,668 -0.00(-0.41%)
Apr 05, 2013 0.9444 0.9640 0.9249 0.9640 142,335 -0.01(-0.92%)
Apr 04, 2013 0.9700 0.9937 0.9655 0.9730 74,865 -0.02(-1.88%)
Apr 03, 2013 1.042 1.042 0.9916 0.9916 38,750 -0.05(-4.65%)
Apr 02, 2013 1.020 1.060 1.020 1.040 89,832 +0.03(+2.97%)
Apr 01, 2013 0.9900 1.010 0.9800 1.010 33,500 +0.02(+2.14%)
Mar 28, 2013 1.028 1.050 0.9880 0.9888 118,030 -0.03(-3.34%)
Mar 27, 2013 1.020 1.023 1.020 1.023 20,650 -0.02(-1.63%)
Mar 26, 2013 1.030 1.040 1.012 1.040 31,509 +0.02(+1.96%)
Mar 25, 2013 1.020 1.050 1.020 1.020 5,539 +0.00(+0.00%)
Mar 22, 2013 1.010 1.047 1.000 1.020 20,660 +0.02(+2.00%)
Mar 21, 2013 1.010 1.020 1.000 1.000 50,420 -0.03(-2.91%)
Mar 20, 2013 1.010 1.030 1.010 1.030 14,650 +0.00(+0.04%)
Mar 19, 2013 1.040 1.040 1.010 1.030 18,000 -0.02(-1.94%)
Mar 18, 2013 1.060 1.060 1.050 1.050 43,700 -0.01(-0.94%)
Mar 15, 2013 1.050 1.070 1.050 1.060 9,360 -0.01(-0.93%)
Mar 14, 2013 1.070 1.076 1.050 1.070 38,400 +0.01(+0.93%)
Mar 13, 2013 1.050 1.070 1.040 1.060 18,452 +0.02(+2.36%)
Mar 12, 2013 1.050 1.050 1.030 1.036 13,350 -0.02(-2.30%)
Mar 11, 2013 1.046 1.060 1.020 1.060 111,279 -0.04(-3.64%)
Mar 08, 2013 1.080 1.110 1.080 1.100 70,053 +0.03(+2.65%)
Mar 07, 2013 1.075 1.094 1.070 1.072 39,364 -0.03(-2.58%)
Mar 06, 2013 1.100 1.110 1.070 1.100 253,227 -0.01(-0.90%)
Mar 05, 2013 1.105 1.130 1.100 1.110 80,325 -0.01(-0.89%)
Mar 04, 2013 1.152 1.167 1.110 1.120 121,900 -0.06(-5.08%)
Mar 01, 2013 1.197 1.210 1.170 1.180 38,600 +0.00(+0.00%)
Feb 28, 2013 1.200 1.220 1.180 1.180 93,508 -0.02(-1.54%)
Feb 27, 2013 1.190 1.198 1.159 1.198 19,400 -0.00(-0.13%)
Feb 26, 2013 1.180 1.200 1.160 1.200 62,492 -0.01(-0.83%)
Feb 25, 2013 1.230 1.235 1.190 1.210 28,200 +0.00(+0.00%)
Feb 22, 2013 1.204 1.220 1.190 1.210 81,218 +0.02(+1.68%)
Feb 21, 2013 1.202 1.218 1.190 1.190 157,540 -0.03(-2.46%)
Feb 20, 2013 1.286 1.290 1.210 1.220 126,288 -0.06(-4.69%)
Feb 19, 2013 1.258 1.280 1.230 1.280 201,578 +0.03(+2.40%)
Feb 15, 2013 1.238 1.270 1.230 1.250 164,614 +0.00(+0.00%)
Feb 14, 2013 1.220 1.250 1.200 1.250 71,000 +0.05(+4.34%)
Feb 13, 2013 1.165 1.200 1.165 1.198 28,600 +0.06(+5.09%)
Feb 12, 2013 1.150 1.160 1.140 1.140 14,789 -0.03(-2.56%)
Feb 11, 2013 1.130 1.170 1.130 1.170 17,575 +0.05(+4.46%)
Feb 08, 2013 1.110 1.130 1.100 1.120 32,419 +0.01(+0.90%)
Feb 07, 2013 1.150 1.150 1.100 1.110 27,900 -0.02(-1.77%)
Feb 06, 2013 1.150 1.157 1.130 1.130 44,422 -0.06(-4.98%)
Feb 04, 2013 1.210 1.210 1.170 1.189 17,950 -0.02(-1.64%)
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.