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

Paladin Energy Ltd (OP: PALAF )

10.65 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Oct 31, 2007 7.180 7.864 7.550 7.780 59,036 +0.60(+8.36%)
Oct 30, 2007 7.450 7.344 7.050 7.180 83,063 -0.27(-3.62%)
Oct 29, 2007 7.250 7.500 7.300 7.450 143,881 +0.20(+2.76%)
Oct 26, 2007 7.250 7.250 6.950 7.250 64,953 +0.28(+4.02%)
Oct 25, 2007 6.970 6.980 6.710 6.970 137,724 -0.10(-1.41%)
Oct 24, 2007 6.954 7.131 6.880 7.070 175,823 +0.12(+1.68%)
Oct 23, 2007 6.954 7.098 6.630 6.954 391,055 +0.29(+4.41%)
Oct 19, 2007 6.660 6.950 6.650 6.660 51,332 -0.24(-3.48%)
Oct 18, 2007 6.900 6.930 6.630 6.900 102,487 +0.33(+5.02%)
Oct 17, 2007 6.570 6.830 6.470 6.570 346,986 -0.13(-1.96%)
Oct 16, 2007 6.702 6.850 6.600 6.702 373,716 -0.10(-1.45%)
Oct 15, 2007 6.800 6.890 6.650 6.800 328,507 +0.41(+6.42%)
Oct 12, 2007 6.390 6.410 6.100 6.390 171,483 +0.26(+4.24%)
Oct 11, 2007 6.130 6.360 6.100 6.130 85,379 -0.22(-3.46%)
Oct 10, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 09, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 08, 2007 6.435 6.400 6.100 6.350 273,181 -0.08(-1.32%)
Oct 05, 2007 6.435 6.550 6.150 6.435 36,398 +0.23(+3.79%)
Oct 04, 2007 6.200 6.220 5.896 6.200 46,213 +0.00(+0.00%)
Oct 03, 2007 6.200 6.450 6.170 6.200 152,913 -0.25(-3.88%)
Oct 02, 2007 6.450 6.465 6.220 6.450 95,713 -0.17(-2.57%)
Oct 01, 2007 6.940 6.700 6.423 6.620 83,351 -0.32(-4.61%)
Sep 28, 2007 6.940 9.930 6.850 6.940 80,414 +0.16(+2.36%)
Sep 27, 2007 6.620 6.850 6.718 6.780 80,351 +0.16(+2.42%)
Sep 26, 2007 6.370 6.620 6.368 6.620 315,360 +0.25(+3.92%)
Sep 25, 2007 6.370 6.440 6.000 6.370 171,678 +0.21(+3.34%)
Sep 24, 2007 6.164 6.350 6.093 6.164 164,976 +0.00(+0.00%)
Sep 21, 2007 6.250 6.230 6.093 6.164 46,970 -0.09(-1.38%)
Sep 20, 2007 6.250 6.382 6.210 6.250 24,589 -0.01(-0.16%)
Sep 19, 2007 6.260 6.380 6.198 6.260 224,592 +0.16(+2.62%)
Sep 18, 2007 5.750 6.150 5.765 6.100 220,837 +0.35(+6.09%)
Sep 17, 2007 5.750 5.850 5.594 5.750 114,172 +0.28(+5.12%)
Sep 14, 2007 5.470 5.628 5.300 5.470 169,744 +0.08(+1.44%)
Sep 13, 2007 5.393 5.636 5.200 5.393 199,451 +0.16(+3.14%)
Sep 12, 2007 4.969 5.229 4.980 5.229 63,747 +0.26(+5.22%)
Sep 11, 2007 4.969 5.030 4.820 4.969 31,984 +0.17(+3.52%)
Sep 10, 2007 4.800 4.920 4.700 4.800 49,570 +0.08(+1.59%)
Sep 07, 2007 4.725 4.810 4.700 4.725 207,776 -0.18(-3.57%)
Sep 06, 2007 4.850 4.925 4.700 4.900 49,190 +0.05(+1.03%)
Sep 05, 2007 4.850 4.950 4.762 4.850 29,637 -0.11(-2.22%)
Sep 04, 2007 4.960 5.000 4.930 4.960 46,734 -0.01(-0.20%)
Aug 31, 2007 4.970 5.050 4.910 4.970 39,157 +0.13(+2.69%)
Aug 30, 2007 4.840 5.020 4.790 4.840 40,008 -0.22(-4.35%)
Aug 29, 2007 5.030 5.170 5.002 5.060 65,466 +0.03(+0.60%)
Aug 28, 2007 5.030 5.296 5.000 5.030 150,510 -0.42(-7.71%)
Aug 27, 2007 5.450 5.480 5.232 5.450 125,791 +0.14(+2.62%)
Aug 24, 2007 5.270 5.330 5.090 5.311 102,111 +0.04(+0.78%)
Aug 23, 2007 5.270 5.400 5.177 5.270 227,842 +0.06(+1.17%)
Aug 22, 2007 5.209 5.272 4.902 5.209 479,776 +0.34(+6.97%)
Aug 21, 2007 4.870 4.915 4.790 4.870 52,665 -0.14(-2.89%)
Aug 20, 2007 5.015 5.020 4.750 5.015 137,684 +0.31(+6.64%)
Aug 17, 2007 4.703 4.872 4.413 4.703 1,155,503 +0.09(+2.02%)
Aug 16, 2007 4.610 4.610 4.200 4.610 265,910 -0.01(-0.23%)
Aug 15, 2007 4.620 4.910 4.500 4.620 240,254 -0.26(-5.33%)
Aug 14, 2007 4.880 5.057 4.880 4.880 155,515 -0.28(-5.49%)
Aug 13, 2007 5.164 5.412 5.110 5.164 108,652 -0.11(-2.02%)
Aug 10, 2007 5.270 5.290 5.018 5.270 194,033 +0.08(+1.58%)
Aug 09, 2007 5.188 5.450 5.150 5.188 45,257 -0.21(-3.93%)
Aug 08, 2007 5.400 5.650 5.250 5.400 227,987 +0.19(+3.65%)
Aug 07, 2007 5.210 5.330 4.849 5.210 734,542 +0.06(+1.17%)
Aug 06, 2007 5.150 5.500 5.000 5.150 97,403 -0.37(-6.70%)
Aug 03, 2007 5.520 5.750 5.450 5.520 61,410 -0.14(-2.47%)
Aug 02, 2007 5.660 5.870 5.620 5.660 71,506 -0.10(-1.70%)
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.