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 28, 2023 0.4300 0.4400 0.4103 0.4150 135,419 -0.01(-1.19%)
Apr 27, 2023 0.4000 0.4200 0.4000 0.4200 265,494 +0.02(+5.00%)
Apr 26, 2023 0.4100 0.4221 0.3970 0.4000 148,950 -0.00(-0.62%)
Apr 25, 2023 0.4200 0.4300 0.3950 0.4025 104,575 -0.01(-1.64%)
Apr 24, 2023 0.4060 0.4400 0.4060 0.4092 157,894 +0.00(+1.04%)
Apr 21, 2023 0.3985 0.4300 0.3965 0.4050 222,881 -0.01(-3.57%)
Apr 20, 2023 0.4461 0.4461 0.4040 0.4200 90,902 -0.01(-2.21%)
Apr 19, 2023 0.4300 0.4300 0.4200 0.4295 114,300 -0.01(-2.39%)
Apr 18, 2023 0.4200 0.4400 0.4200 0.4400 38,252 +0.00(+0.57%)
Apr 17, 2023 0.4200 0.4500 0.4200 0.4375 57,625 -0.00(-0.57%)
Apr 14, 2023 0.4459 0.4500 0.4252 0.4400 171,853 +0.00(+1.10%)
Apr 13, 2023 0.4600 0.4600 0.4308 0.4352 346,864 +0.02(+4.26%)
Apr 12, 2023 0.4250 0.4275 0.4108 0.4174 320,808 -0.00(-0.62%)
Apr 11, 2023 0.4000 0.4245 0.4000 0.4200 365,064 +0.03(+7.69%)
Apr 10, 2023 0.3900 0.4100 0.3900 0.3900 46,865 -0.00(-1.09%)
Apr 06, 2023 0.3914 0.4133 0.3900 0.3943 124,705 -0.01(-1.43%)
Apr 05, 2023 0.4000 0.4419 0.4000 0.4000 274,174 -0.01(-3.61%)
Apr 04, 2023 0.4480 0.4480 0.4120 0.4150 370,543 -0.02(-3.49%)
Apr 03, 2023 0.4430 0.4430 0.4225 0.4300 214,292 +0.00(+0.00%)
Mar 31, 2023 0.4300 0.4400 0.4289 0.4300 292,558 +0.00(+0.00%)
Mar 30, 2023 0.4176 0.4390 0.4151 0.4300 365,264 +0.02(+4.88%)
Mar 29, 2023 0.3900 0.4100 0.3900 0.4100 157,726 +0.01(+3.80%)
Mar 28, 2023 0.3845 0.4050 0.3845 0.3950 451,657 +0.03(+6.76%)
Mar 27, 2023 0.3800 0.3800 0.3660 0.3700 172,023 -0.01(-1.54%)
Mar 24, 2023 0.3748 0.3789 0.3700 0.3758 545,538 -0.00(-1.11%)
Mar 23, 2023 0.3692 0.3900 0.3692 0.3800 260,793 -0.01(-2.56%)
Mar 22, 2023 0.3900 0.4095 0.3900 0.3900 38,897 -0.01(-1.89%)
Mar 21, 2023 0.4000 0.4000 0.3900 0.3975 56,004 -0.01(-3.05%)
Mar 20, 2023 0.3884 0.4231 0.3884 0.4100 688,211 +0.00(+0.00%)
Mar 17, 2023 0.4050 0.4100 0.3990 0.4100 319,206 +0.02(+5.13%)
Mar 16, 2023 0.3940 0.4030 0.3650 0.3900 386,986 -0.00(-1.02%)
Mar 15, 2023 0.4075 0.4150 0.3810 0.3940 1,078,541 -0.02(-5.52%)
Mar 14, 2023 0.4200 0.4280 0.4050 0.4170 348,341 -0.02(-4.69%)
Mar 13, 2023 0.4242 0.4481 0.4112 0.4375 238,292 +0.01(+2.97%)
Mar 10, 2023 0.4277 0.4487 0.4205 0.4249 382,190 -0.01(-2.32%)
Mar 09, 2023 0.4239 0.4510 0.4239 0.4350 405,662 -0.00(-0.46%)
Mar 08, 2023 0.4538 0.4538 0.4300 0.4370 280,524 -0.01(-1.91%)
Mar 07, 2023 0.4875 0.4875 0.4388 0.4455 172,948 -0.03(-5.37%)
Mar 06, 2023 0.4960 0.4960 0.4625 0.4708 301,057 -0.02(-3.66%)
Mar 03, 2023 0.5010 0.5100 0.4750 0.4887 192,125 -0.00(-0.27%)
Mar 02, 2023 0.4787 0.5005 0.4709 0.4900 241,906 +0.01(+1.03%)
Mar 01, 2023 0.4684 0.4850 0.4684 0.4850 138,785 +0.02(+3.74%)
Feb 28, 2023 0.4529 0.4770 0.4529 0.4675 490,188 -0.01(-2.14%)
Feb 27, 2023 0.4579 0.5025 0.4579 0.4777 202,871 -0.01(-1.30%)
Feb 24, 2023 0.5055 0.5055 0.4819 0.4840 199,954 +0.00(+0.83%)
Feb 23, 2023 0.4800 0.4800 0.4704 0.4800 206,450 +0.01(+2.02%)
Feb 22, 2023 0.4800 0.4900 0.4700 0.4705 175,321 -0.00(-0.95%)
Feb 21, 2023 0.4700 0.5000 0.4628 0.4750 400,734 -0.05(-8.65%)
Feb 17, 2023 0.5250 0.5300 0.5069 0.5200 246,676 -0.01(-2.35%)
Feb 16, 2023 0.5400 0.5415 0.5249 0.5325 337,267 -0.01(-1.39%)
Feb 15, 2023 0.5337 0.5444 0.5310 0.5400 83,418 +0.02(+3.65%)
Feb 14, 2023 0.5500 0.5500 0.5210 0.5210 39,363 -0.01(-1.16%)
Feb 13, 2023 0.5350 0.5350 0.5102 0.5271 388,262 -0.01(-1.48%)
Feb 10, 2023 0.5300 0.5350 0.5223 0.5350 589,727 +0.00(+0.92%)
Feb 09, 2023 0.5294 0.5493 0.5237 0.5301 99,658 +0.00(+0.02%)
Feb 08, 2023 0.5060 0.5400 0.5060 0.5300 110,275 +0.01(+2.24%)
Feb 07, 2023 0.5200 0.5234 0.5100 0.5184 47,770 -0.01(-1.26%)
Feb 06, 2023 0.5180 0.5300 0.5180 0.5250 371,266 -0.02(-2.78%)
Feb 03, 2023 0.5502 0.5776 0.5375 0.5400 939,845 -0.04(-7.69%)
Feb 02, 2023 0.6100 0.6100 0.5850 0.5850 1,142,868 -0.02(-2.82%)
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.