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

Paladin Energy Ltd (OP: PALAF )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 0.5060 0.5060 0.4373 0.4546 1,894,843 -0.01(-1.15%)
Dec 29, 2022 0.4352 0.4650 0.4352 0.4599 476,537 +0.02(+4.52%)
Dec 28, 2022 0.4580 0.4700 0.4400 0.4400 447,256 -0.02(-4.51%)
Dec 27, 2022 0.4400 0.4700 0.4400 0.4608 298,752 +0.00(+0.15%)
Dec 23, 2022 0.4500 0.4700 0.4466 0.4601 535,765 +0.00(+0.00%)
Dec 22, 2022 0.4650 0.5042 0.4600 0.4601 911,131 +0.01(+1.12%)
Dec 21, 2022 0.4500 0.4660 0.4500 0.4550 1,285,429 +0.00(+0.89%)
Dec 20, 2022 0.4600 0.4679 0.4456 0.4510 793,812 -0.01(-3.14%)
Dec 19, 2022 0.4835 0.4835 0.4650 0.4656 1,619,111 -0.00(-0.41%)
Dec 16, 2022 0.4700 0.4700 0.4600 0.4675 647,226 +0.01(+1.63%)
Dec 15, 2022 0.4600 0.4700 0.4600 0.4600 225,499 -0.01(-2.13%)
Dec 14, 2022 0.4800 0.4800 0.4655 0.4700 957,689 +0.00(+0.88%)
Dec 13, 2022 0.4800 0.4818 0.4625 0.4659 1,419,679 -0.00(-0.87%)
Dec 12, 2022 0.4600 0.4700 0.4600 0.4700 691,125 +0.01(+1.67%)
Dec 09, 2022 0.4400 0.4750 0.4400 0.4623 310,260 -0.01(-1.64%)
Dec 08, 2022 0.4352 0.4700 0.4351 0.4700 3,161,549 +0.03(+6.09%)
Dec 07, 2022 0.4600 0.4649 0.4258 0.4430 1,746,216 -0.05(-9.28%)
Dec 06, 2022 0.5100 0.5100 0.4800 0.4883 1,099,841 -0.03(-5.20%)
Dec 05, 2022 0.5500 0.5500 0.5151 0.5151 196,195 -0.03(-6.35%)
Dec 02, 2022 0.5824 0.5824 0.5300 0.5500 283,723 +0.01(+2.04%)
Dec 01, 2022 0.5200 0.5500 0.5200 0.5390 226,090 +0.01(+0.94%)
Nov 30, 2022 0.5400 0.5500 0.5151 0.5340 399,566 +0.00(+0.75%)
Nov 29, 2022 0.5050 0.5400 0.5050 0.5300 245,379 +0.02(+3.92%)
Nov 28, 2022 0.5400 0.5422 0.5050 0.5100 296,068 -0.02(-2.86%)
Nov 25, 2022 0.5500 0.5500 0.5204 0.5250 161,583 -0.01(-2.05%)
Nov 23, 2022 0.5400 0.5400 0.5237 0.5360 282,303 +0.02(+3.08%)
Nov 22, 2022 0.5100 0.5200 0.5050 0.5200 375,019 +0.02(+4.00%)
Nov 21, 2022 0.5100 0.5100 0.5000 0.5000 137,019 -0.01(-1.96%)
Nov 18, 2022 0.5273 0.5345 0.5051 0.5100 312,490 -0.03(-4.67%)
Nov 17, 2022 0.5300 0.5389 0.5300 0.5350 180,598 -0.02(-3.60%)
Nov 16, 2022 0.5900 0.5900 0.5346 0.5550 443,585 -0.01(-2.17%)
Nov 15, 2022 0.5400 0.6000 0.5397 0.5673 129,629 -0.00(-0.47%)
Nov 14, 2022 0.5445 0.5804 0.5445 0.5700 474,720 +0.02(+3.34%)
Nov 11, 2022 0.5475 0.5700 0.5450 0.5516 115,405 +0.00(+0.29%)
Nov 10, 2022 0.5300 0.5500 0.5050 0.5500 450,793 +0.02(+3.77%)
Nov 09, 2022 0.5350 0.5435 0.5300 0.5300 182,246 -0.03(-5.36%)
Nov 08, 2022 0.5200 0.5600 0.5124 0.5600 312,632 +0.01(+0.90%)
Nov 07, 2022 0.5013 0.5799 0.5013 0.5550 203,295 +0.02(+3.72%)
Nov 04, 2022 0.5350 0.5475 0.5200 0.5351 804,745 +0.02(+4.82%)
Nov 03, 2022 0.5200 0.5500 0.4905 0.5105 398,891 -0.03(-4.67%)
Nov 02, 2022 0.5500 0.5500 0.5157 0.5355 405,365 -0.00(-0.28%)
Nov 01, 2022 0.5472 0.5500 0.5300 0.5370 70,342 -0.01(-2.36%)
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%)
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.