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

Paladin Energy Ltd (OP: PALAF )

9.310 -0.385 (-3.97%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 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 (%)
Oct 31, 2022 0.5600 0.5600 0.5201 0.5500 535,722 +0.01(+1.66%)
Oct 28, 2022 0.5006 0.5475 0.5006 0.5410 298,007 +0.01(+1.50%)
Oct 27, 2022 0.5670 0.5849 0.5250 0.5330 529,914 -0.00(-0.65%)
Oct 26, 2022 0.5100 0.5408 0.5013 0.5365 263,929 +0.01(+1.61%)
Oct 25, 2022 0.5300 0.5331 0.5155 0.5280 123,363 -0.00(-0.38%)
Oct 24, 2022 0.5090 0.5300 0.5090 0.5300 126,877 -0.01(-1.72%)
Oct 21, 2022 0.5045 0.5400 0.4930 0.5393 467,258 +0.03(+6.79%)
Oct 20, 2022 0.4724 0.5300 0.4724 0.5050 266,096 +0.01(+1.00%)
Oct 19, 2022 0.4945 0.5085 0.4945 0.5000 94,917 +0.01(+2.77%)
Oct 18, 2022 0.4661 0.5000 0.4661 0.4865 524,102 -0.01(-1.82%)
Oct 17, 2022 0.5169 0.5169 0.4618 0.4955 952,758 +0.03(+6.95%)
Oct 14, 2022 0.4523 0.5000 0.4523 0.4633 311,435 -0.04(-7.34%)
Oct 13, 2022 0.4705 0.5000 0.4600 0.5000 994,022 +0.02(+4.17%)
Oct 12, 2022 0.4900 0.4900 0.4606 0.4800 148,962 +0.01(+2.74%)
Oct 11, 2022 0.4662 0.5080 0.4662 0.4672 218,408 -0.00(-0.57%)
Oct 10, 2022 0.4780 0.4899 0.4618 0.4699 303,644 -0.01(-2.31%)
Oct 07, 2022 0.5100 0.5100 0.4691 0.4810 2,147,019 -0.03(-5.69%)
Oct 06, 2022 0.5090 0.5250 0.4934 0.5100 88,660 -0.01(-1.60%)
Oct 05, 2022 0.5025 0.5200 0.5000 0.5183 118,148 -0.01(-1.28%)
Oct 04, 2022 0.5050 0.5321 0.5050 0.5250 555,848 +0.03(+6.06%)
Oct 03, 2022 0.4580 0.5072 0.4580 0.4950 420,520 +0.02(+4.19%)
Sep 30, 2022 0.4696 0.5000 0.4696 0.4751 658,890 -0.01(-2.84%)
Sep 29, 2022 0.4884 0.5000 0.4750 0.4890 370,093 -0.01(-2.20%)
Sep 28, 2022 0.4957 0.5000 0.4751 0.5000 448,598 +0.01(+1.58%)
Sep 27, 2022 0.5118 0.5118 0.4816 0.4922 805,960 +0.03(+6.65%)
Sep 26, 2022 0.4528 0.4815 0.4380 0.4615 704,011 -0.02(-3.85%)
Sep 23, 2022 0.5100 0.5260 0.4789 0.4800 2,648,104 -0.05(-9.00%)
Sep 22, 2022 0.5500 0.5700 0.5260 0.5275 744,424 -0.02(-4.09%)
Sep 21, 2022 0.5572 0.5644 0.5459 0.5500 159,906 -0.01(-1.79%)
Sep 20, 2022 0.5572 0.5644 0.5500 0.5600 194,942 -0.00(-0.78%)
Sep 19, 2022 0.5600 0.5645 0.5511 0.5644 370,902 -0.00(-0.81%)
Sep 16, 2022 0.5900 0.5900 0.5508 0.5690 362,011 -0.02(-3.77%)
Sep 15, 2022 0.6175 0.6175 0.5846 0.5913 513,332 -0.02(-3.67%)
Sep 14, 2022 0.6300 0.6658 0.6100 0.6138 248,230 -0.01(-1.40%)
Sep 13, 2022 0.6936 0.6936 0.6200 0.6225 482,239 -0.02(-2.58%)
Sep 12, 2022 0.6151 0.6414 0.6151 0.6390 449,582 +0.01(+1.43%)
Sep 09, 2022 0.6300 0.6400 0.6180 0.6300 221,085 +0.00(+0.17%)
Sep 08, 2022 0.6100 0.6289 0.6050 0.6289 1,145,791 +0.02(+3.95%)
Sep 07, 2022 0.5803 0.6127 0.5803 0.6050 526,272 +0.01(+1.17%)
Sep 06, 2022 0.5800 0.6160 0.5800 0.5980 1,357,863 +0.06(+11.57%)
Sep 02, 2022 0.5456 0.5540 0.5275 0.5360 170,613 -0.01(-2.55%)
Sep 01, 2022 0.5245 0.5900 0.5245 0.5500 1,255,299 -0.02(-3.51%)
Aug 31, 2022 0.5800 0.6312 0.5600 0.5700 694,237 +0.01(+2.70%)
Aug 30, 2022 0.5725 0.6144 0.5366 0.5550 1,299,865 -0.02(-2.67%)
Aug 29, 2022 0.5326 0.5745 0.5100 0.5702 2,872,040 +0.04(+7.08%)
Aug 26, 2022 0.5550 0.5750 0.5226 0.5325 303,383 -0.03(-4.91%)
Aug 25, 2022 0.5500 0.5940 0.5500 0.5600 1,108,463 +0.03(+4.67%)
Aug 24, 2022 0.4800 0.5398 0.4697 0.5350 1,634,225 +0.06(+11.46%)
Aug 23, 2022 0.4790 0.4825 0.4550 0.4800 669,506 +0.00(+0.02%)
Aug 22, 2022 0.5000 0.5090 0.4710 0.4799 396,000 +0.00(+0.93%)
Aug 19, 2022 0.4825 0.4900 0.4700 0.4755 238,335 -0.01(-2.04%)
Aug 18, 2022 0.5053 0.5053 0.4801 0.4854 159,613 -0.01(-2.92%)
Aug 17, 2022 0.5188 0.5188 0.4821 0.5000 289,620 -0.01(-0.99%)
Aug 16, 2022 0.5130 0.5175 0.5002 0.5050 174,013 -0.01(-2.49%)
Aug 15, 2022 0.5736 0.5736 0.5130 0.5179 288,472 -0.02(-3.91%)
Aug 12, 2022 0.5165 0.5390 0.5165 0.5390 596,890 +0.01(+1.56%)
Aug 11, 2022 0.5290 0.5600 0.5220 0.5307 626,604 +0.01(+2.06%)
Aug 10, 2022 0.5100 0.5306 0.5100 0.5200 1,037,592 +0.00(+0.72%)
Aug 09, 2022 0.5100 0.5400 0.5100 0.5163 146,636 -0.01(-1.84%)
Aug 08, 2022 0.5125 0.5794 0.5125 0.5260 329,816 +0.01(+2.63%)
Aug 05, 2022 0.5050 0.5150 0.4993 0.5125 467,163 +0.01(+2.50%)
Aug 04, 2022 0.4950 0.5200 0.4800 0.5000 251,638 -0.01(-1.28%)
Aug 03, 2022 0.5000 0.5202 0.4992 0.5065 504,621 +0.00(+0.90%)
Aug 02, 2022 0.5000 0.5049 0.5000 0.5020 224,346 -0.00(-0.18%)
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.