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

Paladin Energy Ltd (OP: PALAF )

10.82 +0.06 (+0.60%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 29, 2022 0.5760 0.6023 0.5600 0.5800 371,029 +0.02(+2.65%)
Apr 28, 2022 0.5600 0.5744 0.5400 0.5650 878,298 -0.02(-3.42%)
Apr 27, 2022 0.5410 0.5850 0.5410 0.5850 797,783 +0.03(+4.84%)
Apr 26, 2022 0.5750 0.5840 0.5560 0.5580 758,921 +0.01(+1.36%)
Apr 25, 2022 0.5587 0.5789 0.5451 0.5505 2,284,238 -0.04(-6.54%)
Apr 22, 2022 0.6175 0.6175 0.5700 0.5890 1,132,610 -0.04(-5.61%)
Apr 21, 2022 0.6800 0.6900 0.6220 0.6240 1,355,394 -0.05(-7.21%)
Apr 20, 2022 0.6800 0.6850 0.6401 0.6725 1,261,268 -0.01(-1.82%)
Apr 19, 2022 0.6810 0.7109 0.6800 0.6850 404,706 -0.00(-0.72%)
Apr 18, 2022 0.7300 0.7300 0.6631 0.6900 655,521 -0.01(-1.72%)
Apr 14, 2022 0.6716 0.7100 0.6716 0.7021 887,084 +0.03(+4.32%)
Apr 13, 2022 0.6400 0.6800 0.6300 0.6730 1,621,904 +0.05(+8.18%)
Apr 12, 2022 0.6300 0.6500 0.6200 0.6221 1,610,993 -0.01(-2.19%)
Apr 11, 2022 0.6600 0.6900 0.6200 0.6360 2,357,278 -0.02(-3.34%)
Apr 08, 2022 0.6490 0.6971 0.6490 0.6580 1,543,759 +0.03(+5.26%)
Apr 07, 2022 0.6119 0.6350 0.5949 0.6251 3,382,120 +0.03(+5.34%)
Apr 06, 2022 0.5493 0.5975 0.5493 0.5934 944,387 -0.00(-0.69%)
Apr 05, 2022 0.5774 0.6300 0.5748 0.5975 1,167,550 -0.01(-1.01%)
Apr 04, 2022 0.5900 0.6100 0.5900 0.6036 836,252 -0.01(-1.05%)
Apr 01, 2022 0.6000 0.6250 0.5900 0.6100 1,536,799 +0.02(+2.52%)
Mar 30, 2022 0.5950 0 +0.01(+1.73%)
Mar 29, 2022 0.5950 0.6000 0.5712 0.5849 1,059,537 -0.01(-0.88%)
Mar 28, 2022 0.6160 0.6400 0.5620 0.5901 1,055,919 -0.04(-6.33%)
Mar 25, 2022 0.6450 0.6450 0.6100 0.6300 1,232,985 -0.01(-1.56%)
Mar 24, 2022 0.6215 0.6450 0.6013 0.6400 907,019 +0.01(+1.25%)
Mar 23, 2022 0.6099 0.6530 0.6099 0.6321 1,258,270 -0.01(-1.48%)
Mar 22, 2022 0.6626 0.6626 0.6350 0.6416 982,692 +0.00(+0.23%)
Mar 21, 2022 0.6615 0.6615 0.6325 0.6401 1,034,013 +0.01(+1.20%)
Mar 18, 2022 0.6070 0.6400 0.6070 0.6325 425,712 +0.00(+0.41%)
Mar 17, 2022 0.5700 0.6300 0.5700 0.6299 926,093 +0.06(+10.51%)
Mar 16, 2022 0.5900 0.5900 0.5620 0.5700 646,249 +0.01(+1.42%)
Mar 15, 2022 0.5900 0.5973 0.5500 0.5620 1,784,674 -0.03(-4.75%)
Mar 14, 2022 0.6100 0.6190 0.5600 0.5900 2,094,535 -0.03(-5.22%)
Mar 11, 2022 0.6750 0.6762 0.6100 0.6225 1,012,123 -0.03(-4.22%)
Mar 10, 2022 0.6400 0.6566 0.6300 0.6499 1,786,295 +0.03(+4.82%)
Mar 09, 2022 0.5917 0.6300 0.5711 0.6200 4,704,784 +0.06(+11.11%)
Mar 08, 2022 0.5500 0.5800 0.5260 0.5580 5,593,791 -0.00(-0.37%)
Mar 07, 2022 0.5925 0.5925 0.5393 0.5601 2,020,268 -0.01(-1.74%)
Mar 04, 2022 0.5400 0.5870 0.5150 0.5700 3,537,560 -0.06(-9.24%)
Mar 03, 2022 0.6620 0.6620 0.6055 0.6280 790,653 +0.00(+0.06%)
Mar 02, 2022 0.6300 0.6353 0.6000 0.6276 524,422 +0.01(+2.21%)
Mar 01, 2022 0.6101 0.6748 0.6008 0.6140 1,039,739 +0.01(+2.37%)
Feb 28, 2022 0.5074 0.6099 0.5074 0.5998 2,252,829 +0.03(+6.05%)
Feb 25, 2022 0.5500 0.5800 0.5433 0.5656 1,328,580 +0.06(+10.90%)
Feb 24, 2022 0.4900 0.5170 0.4682 0.5100 1,605,078 -0.00(-0.20%)
Feb 23, 2022 0.5090 0.5285 0.4940 0.5110 684,180 +0.01(+2.43%)
Feb 22, 2022 0.4978 0.5000 0.4680 0.4989 1,755,914 -0.02(-4.08%)
Feb 18, 2022 0.5201 0 -0.01(-2.79%)
Feb 17, 2022 0.4975 0.5400 0.4975 0.5350 829,682 +0.00(+0.47%)
Feb 16, 2022 0.5040 0.5370 0.5040 0.5325 484,066 +0.01(+2.09%)
Feb 15, 2022 0.5207 0.5270 0.5100 0.5216 616,127 +0.00(+0.17%)
Feb 14, 2022 0.5372 0.5372 0.5180 0.5207 539,752 +0.00(+0.13%)
Feb 11, 2022 0.5556 0.5730 0.5176 0.5200 724,111 -0.03(-5.44%)
Feb 10, 2022 0.5590 0.5890 0.5361 0.5499 2,014,759 -0.00(-0.58%)
Feb 09, 2022 0.5507 0.5540 0.5290 0.5531 969,861 +0.04(+7.19%)
Feb 08, 2022 0.5230 0.5230 0.5160 0.5160 235,837 -0.00(-0.37%)
Feb 07, 2022 0.5200 0.5300 0.4884 0.5179 862,068 +0.01(+1.15%)
Feb 04, 2022 0.5140 0.5199 0.4911 0.5120 1,452,452 +0.01(+1.27%)
Feb 03, 2022 0.5050 0.5090 0.5056 874,500 -0.03(-5.67%)
Feb 02, 2022 0.5784 0.5784 0.5350 0.5360 219,994 -0.00(-0.56%)
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.