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 (%)
Mar 07, 2017 0.0821 0.0821 0.0821 0 +0.01(+8.03%)
Mar 06, 2017 0.0820 0.0820 0.0750 0.0760 214,498 -0.01(-6.17%)
Mar 03, 2017 0.0850 0.0850 0.0810 0.0810 131,489 -0.00(-4.71%)
Mar 02, 2017 0.0880 0.0880 0.0840 0.0850 216,305 +0.00(+0.00%)
Mar 01, 2017 0.0895 0.0895 0.0811 0.0850 297,081 -0.00(-1.89%)
Feb 28, 2017 0.0840 0.0899 0.0840 0.0866 641,111 +0.00(+5.66%)
Feb 27, 2017 0.0830 0.0831 0.0800 0.0820 236,997 -0.00(-1.50%)
Feb 24, 2017 0.0855 0.0855 0.0790 0.0833 535,974 -0.00(-4.22%)
Feb 23, 2017 0.0884 0.0910 0.0860 0.0869 398,893 +0.00(+0.49%)
Feb 22, 2017 0.0900 0.0950 0.0865 0.0865 416,198 -0.01(-9.14%)
Feb 21, 2017 0.1009 0.1020 0.0941 0.0952 826,459 -0.01(-7.57%)
Feb 17, 2017 0.1030 0.1030 0.1030 0 +0.00(+3.00%)
Feb 16, 2017 0.1021 0.1070 0.1000 0.1000 834,566 -0.02(-13.79%)
Feb 15, 2017 0.1240 0.1240 0.1140 0.1160 1,385,407 -0.01(-10.45%)
Feb 14, 2017 0.1290 0.1307 0.1250 0.1295 447,939 -0.00(-0.35%)
Feb 13, 2017 0.1200 0.1340 0.1200 0.1300 1,489,860 +0.01(+8.33%)
Feb 10, 2017 0.1210 0.1226 0.1096 0.1200 1,220,446 +0.00(+4.35%)
Feb 09, 2017 0.1184 0.1222 0.1150 0.1150 892,808 +0.01(+8.59%)
Feb 08, 2017 0.0979 0.1084 0.0979 0.1059 372,459 +0.01(+11.47%)
Feb 07, 2017 0.0910 0.1000 0.0900 0.0950 294,940 +0.01(+5.56%)
Feb 06, 2017 0.0950 0.0950 0.0862 0.0900 195,167 +0.00(+2.27%)
Feb 03, 2017 0.0915 0.0915 0.0800 0.0880 443,868 -0.00(-2.22%)
Feb 02, 2017 0.0895 0.0925 0.0870 0.0900 580,803 +0.00(+1.69%)
Feb 01, 2017 0.0939 0.0958 0.0850 0.0885 354,250 -0.01(-6.84%)
Jan 31, 2017 0.0940 0.0970 0.0930 0.0950 608,533 +0.00(+3.26%)
Jan 30, 2017 0.0960 0.0960 0.0880 0.0920 651,815 -0.00(-3.16%)
Jan 27, 2017 0.0950 0.1078 0.0940 0.0950 520,616 -0.00(-0.63%)
Jan 26, 2017 0.1070 0.1140 0.0950 0.0956 1,780,856 -0.01(-8.95%)
Jan 25, 2017 0.0786 0.1050 0.0765 0.1050 2,988,742 +0.03(+40.19%)
Jan 24, 2017 0.0650 0.0750 0.0650 0.0749 1,614,579 +0.01(+10.96%)
Jan 23, 2017 0.0671 0.0678 0.0630 0.0675 332,434 +0.00(+5.47%)
Jan 20, 2017 0.0620 0.0650 0.0620 0.0640 117,570 -0.00(-0.16%)
Jan 19, 2017 0.0660 0.0669 0.0630 0.0641 434,525 +0.00(+0.47%)
Jan 18, 2017 0.0628 0.0650 0.0617 0.0638 168,650 -0.01(-7.54%)
Jan 17, 2017 0.0690 0.0700 0.0650 0.0690 433,340 -0.00(-3.50%)
Jan 13, 2017 0.0715 0.0715 0.0715 0 -0.00(-0.69%)
Jan 12, 2017 0.0693 0.0725 0.0686 0.0720 402,814 +0.00(+3.04%)
Jan 11, 2017 0.0660 0.0730 0.0616 0.0699 1,841,836 +0.01(+11.27%)
Jan 10, 2017 0.0579 0.0628 0.0549 0.0628 2,612,348 -0.01(-15.14%)
Jan 09, 2017 0.0770 0.0770 0.0701 0.0740 680,072 -0.01(-6.33%)
Jan 06, 2017 0.0807 0.0807 0.0770 0.0790 554,386 +0.01(+8.22%)
Jan 05, 2017 0.0688 0.0770 0.0666 0.0730 1,999,405 +0.00(+6.10%)
Jan 04, 2017 0.0652 0.0688 0.0610 0.0688 776,737 +0.00(+7.50%)
Jan 03, 2017 0.0620 0.0666 0.0620 0.0640 560,380 +0.00(+4.92%)
Dec 30, 2016 0.0610 0.0610 0.0610 0 +0.00(+6.09%)
Dec 29, 2016 0.0569 0.0600 0.0560 0.0575 346,042 +0.00(+2.50%)
Dec 28, 2016 0.0590 0.0590 0.0562 0.0561 1,063,164 -0.00(-3.28%)
Dec 27, 2016 0.0585 0.0590 0.0580 0.0580 461,980 -0.00(-4.61%)
Dec 23, 2016 0.0608 0.0608 0.0608 0 +0.00(+4.83%)
Dec 22, 2016 0.0620 0.0620 0.0542 0.0580 412,938 -0.00(-4.92%)
Dec 21, 2016 0.0620 0.0620 0.0600 0.0610 157,798 -0.00(-1.21%)
Dec 20, 2016 0.0608 0.0617 0.0600 0.0617 173,961 +0.00(+0.57%)
Dec 19, 2016 0.0685 0.0687 0.0614 0.0614 311,055 -0.01(-8.36%)
Dec 16, 2016 0.0670 0.0680 0.0658 0.0670 299,075 -0.00(-4.29%)
Dec 15, 2016 0.0640 0.0700 0.0621 0.0700 172,424 +0.00(+2.94%)
Dec 14, 2016 0.0640 0.0680 0.0640 0.0680 482,725 +0.00(+1.64%)
Dec 13, 2016 0.0621 0.0669 0.0621 0.0669 401,550 +0.01(+14.38%)
Dec 12, 2016 0.0570 0.0629 0.0550 0.0585 106,374 -0.00(-1.20%)
Dec 09, 2016 0.0530 0.0600 0.0530 0.0592 349,300 +0.01(+11.70%)
Dec 08, 2016 0.0524 0.0540 0.0510 0.0530 757,168 -0.00(-7.02%)
Dec 07, 2016 0.0580 0.0590 0.0550 0.0570 620,000 -0.00(-1.72%)
Dec 06, 2016 0.0522 0.0580 0.0522 0.0580 474,453 +0.01(+16.00%)
Dec 05, 2016 0.0442 0.0500 0.0442 0.0500 402,758 +0.00(+4.17%)
Dec 02, 2016 0.0500 0.0530 0.0480 0.0480 323,218 -0.01(-15.45%)
Dec 01, 2016 0.0600 0.0647 0.0550 0.0568 311,854 -0.01(-19.82%)
Nov 30, 2016 0.0682 0.0730 0.0624 0.0708 262,225 -0.01(-8.05%)
Nov 29, 2016 0.0770 0.0770 0.0734 0.0770 102,224 +0.00(+0.00%)
Nov 28, 2016 0.0770 0.0770 0.0750 0.0770 68,700 -0.00(-1.28%)
Nov 25, 2016 0.0700 0.0780 0.0700 0.0780 6,200 +0.00(+6.38%)
Nov 23, 2016 0.0733 0.0733 0.0733 0 +0.01(+9.27%)
Nov 22, 2016 0.0670 0.0768 0.0670 0.0671 19,050 -0.01(-10.53%)
Nov 21, 2016 0.0760 0.0760 0.0700 0.0750 128,746 -0.00(-1.32%)
Nov 18, 2016 0.0715 0.0760 0.0715 0.0760 30,365 -0.01(-6.65%)
Nov 17, 2016 0.0780 0.0835 0.0769 0.0814 37,500 +0.00(+0.00%)
Nov 16, 2016 0.0710 0.0829 0.0710 0.0814 30,800 +0.00(+1.77%)
Nov 15, 2016 0.0700 0.0810 0.0700 0.0800 49,100 +0.01(+19.05%)
Nov 14, 2016 0.0760 0.0769 0.0670 0.0672 211,526 -0.02(-22.67%)
Nov 11, 2016 0.0960 0.0960 0.0830 0.0869 208,257 -0.02(-15.38%)
Nov 10, 2016 0.1003 0.1027 0.1003 0.1027 12,100 +0.00(+2.70%)
Nov 09, 2016 0.0989 0.1030 0.0961 0.1000 25,500 +0.00(+0.00%)
Nov 08, 2016 0.1010 0.1033 0.1000 0.1000 12,600 -0.00(-0.99%)
Nov 07, 2016 0.1018 0.1059 0.0900 0.1010 560,452 -0.01(-6.48%)
Nov 04, 2016 0.1041 0.1080 0.1021 0.1080 38,450 +0.00(+1.74%)
Nov 03, 2016 0.1041 0.1099 0.1032 0.1061 12,350 +0.01(+6.15%)
Nov 02, 2016 0.1000 0.1011 0.1000 0.1000 43,500 -0.01(-7.60%)
Oct 31, 2016 0.1082 0.1082 0.1082 0 -0.01(-5.57%)
Oct 28, 2016 0.1100 0.1146 0.1100 0.1146 18,700 +0.00(+1.40%)
Oct 27, 2016 0.1129 0.1130 0.1109 0.1130 20,000 +0.00(+1.23%)
Oct 26, 2016 0.1120 0.1120 0.1100 0.1116 43,700 -0.00(-2.07%)
Oct 25, 2016 0.1100 0.1140 0.1100 0.1140 39,496 +0.00(+0.18%)
Oct 24, 2016 0.1199 0.1199 0.1138 0.1138 12,498 -0.00(-0.37%)
Oct 20, 2016 0.1142 0.1142 0.1142 0 -0.00(-1.53%)
Oct 19, 2016 0.1200 0.1200 0.1160 0.1160 8,500 -0.00(-2.52%)
Oct 18, 2016 0.1185 0.1205 0.1170 0.1190 22,400 +0.00(+1.71%)
Oct 17, 2016 0.1180 0.1225 0.1170 0.1170 12,400 -0.01(-4.88%)
Oct 14, 2016 0.1190 0.1230 0.1180 0.1230 7,732 +0.01(+7.89%)
Oct 13, 2016 0.1140 0.1140 0.1140 0.1140 5,712 -0.00(-3.39%)
Oct 12, 2016 0.1180 0.1180 0.1180 0.1180 5,000 -0.00(-3.99%)
Oct 11, 2016 0.1230 0.1230 0.1210 0.1229 5,000 +0.00(+1.70%)
Oct 10, 2016 0.1171 0.1208 0.1170 0.1208 17,103 +0.01(+4.54%)
Oct 07, 2016 0.1200 0.1200 0.1156 0.1156 1,500 +0.01(+4.90%)
Oct 06, 2016 0.1116 0.1139 0.1100 0.1102 3,650 -0.00(-1.78%)
Oct 05, 2016 0.1190 0.1190 0.1122 0.1122 25,549 -0.00(-2.18%)
Oct 04, 2016 0.1200 0.1200 0.1147 0.1147 11,215 -0.00(-0.26%)
Oct 03, 2016 0.1200 0.1200 0.1150 0.1150 62,285 -0.00(-4.01%)
Sep 30, 2016 0.1174 0.1237 0.1162 0.1198 15,900 -0.00(-0.17%)
Sep 29, 2016 0.1244 0.1249 0.1182 0.1200 86,397 +0.00(+1.69%)
Sep 28, 2016 0.1196 0.1196 0.1180 0.1180 3,606 +0.00(+0.34%)
Sep 27, 2016 0.1190 0.1190 0.1170 0.1176 9,400 -0.01(-4.93%)
Sep 26, 2016 0.1219 0.1237 0.1218 0.1237 13,005 +0.01(+5.73%)
Sep 23, 2016 0.1270 0.1270 0.1170 0.1170 21,300 -0.01(-7.87%)
Sep 22, 2016 0.1201 0.1270 0.1201 0.1270 5,615 +0.01(+5.83%)
Sep 21, 2016 0.1230 0.1230 0.1200 0.1200 20,130 +0.00(+3.36%)
Sep 20, 2016 0.1161 0.1161 0.1161 0.1161 2,000 -0.01(-7.36%)
Sep 19, 2016 0.1164 0.1253 0.1162 0.1253 3,688 +0.00(+0.62%)
Sep 16, 2016 0.1259 0.1259 0.1245 0.1245 21,000 +0.00(+3.79%)
Sep 15, 2016 0.1227 0.1245 0.1200 0.1200 2,720 +0.00(+0.67%)
Sep 14, 2016 0.1194 0.1230 0.1170 0.1192 67,440 +0.00(+2.76%)
Sep 13, 2016 0.1160 0.1175 0.1160 0.1160 4,000 -0.00(-0.85%)
Sep 12, 2016 0.1243 0.1243 0.1170 0.1170 42,222 -0.01(-8.24%)
Sep 09, 2016 0.1274 0.1280 0.1245 0.1275 28,836 -0.01(-3.85%)
Sep 08, 2016 0.1308 0.1326 0.1308 0.1326 17,700 +0.01(+5.34%)
Sep 07, 2016 0.1240 0.1259 0.1240 0.1259 11,856 +0.00(+1.43%)
Sep 06, 2016 0.1220 0.1302 0.1220 0.1241 44,428 -0.00(-3.05%)
Sep 02, 2016 0.1280 0.1280 0.1280 0 +0.01(+4.70%)
Sep 01, 2016 0.1250 0.1250 0.1200 0.1222 49,552 -0.00(-3.74%)
Aug 31, 2016 0.1217 0.1270 0.1202 0.1270 46,963 +0.00(+2.17%)
Aug 30, 2016 0.1174 0.1277 0.1174 0.1243 55,800 +0.00(+2.64%)
Aug 29, 2016 0.1280 0.1292 0.1211 0.1211 93,000 -0.01(-6.08%)
Aug 26, 2016 0.1326 0.1326 0.1289 0.1289 12,500 -0.00(-0.82%)
Aug 25, 2016 0.1341 0.1341 0.1280 0.1300 53,250 +0.00(+0.00%)
Aug 24, 2016 0.1300 0.1300 0.1295 0.1300 19,105 -0.00(-0.08%)
Aug 23, 2016 0.1265 0.1323 0.1265 0.1301 31,675 -0.00(-0.76%)
Aug 22, 2016 0.1266 0.1313 0.1266 0.1311 45,245 -0.00(-2.06%)
Aug 19, 2016 0.1340 0.1340 0.1339 0.1339 10,500 -0.00(-3.56%)
Aug 18, 2016 0.1317 0.1388 0.1305 0.1388 38,100 +0.00(+0.80%)
Aug 17, 2016 0.1350 0.1377 0.1347 0.1377 4,282 -0.00(-0.94%)
Aug 16, 2016 0.1373 0.1390 0.1299 0.1390 21,000 -0.00(-0.36%)
Aug 15, 2016 0.1334 0.1395 0.1334 0.1395 2,425 +0.01(+5.68%)
Aug 12, 2016 0.1250 0.1320 0.1200 0.1320 5,880 +0.01(+4.35%)
Aug 11, 2016 0.1278 0.1280 0.1221 0.1265 132,610 -0.00(-3.44%)
Aug 10, 2016 0.1330 0.1330 0.1295 0.1310 96,281 -0.01(-4.70%)
Aug 09, 2016 0.1318 0.1400 0.1318 0.1375 12,100 +0.00(+1.83%)
Aug 08, 2016 0.1371 0.1386 0.1350 0.1350 24,000 -0.00(-3.27%)
Aug 05, 2016 0.1352 0.1415 0.1310 0.1396 103,500 +0.00(+1.13%)
Aug 04, 2016 0.1420 0.1420 0.1330 0.1380 136,267 -0.00(-2.13%)
Aug 03, 2016 0.1400 0.1410 0.1400 0.1410 37,500 +0.00(+0.14%)
Aug 02, 2016 0.1437 0.1477 0.1408 0.1408 41,100 -0.01(-4.22%)
Aug 01, 2016 0.1502 0.1502 0.1470 0.1470 10,442 +0.00(+1.31%)
Jul 29, 2016 0.1438 0.1451 0.1426 0.1451 35,500 +0.00(+0.07%)
Jul 28, 2016 0.1493 0.1493 0.1450 0.1450 8,684 -0.00(-0.62%)
Jul 27, 2016 0.1442 0.1459 0.1442 0.1459 17,159 +0.00(+3.40%)
Jul 26, 2016 0.1380 0.1440 0.1380 0.1411 16,700 +0.00(+0.79%)
Jul 25, 2016 0.1450 0.1500 0.1400 0.1400 56,473 -0.01(-6.67%)
Jul 22, 2016 0.1462 0.1530 0.1462 0.1500 25,500 -0.00(-3.10%)
Jul 21, 2016 0.1474 0.1594 0.1473 0.1548 65,831 -0.03(-15.36%)
Jul 20, 2016 0.1675 0.1829 0.1675 0.1829 107,056 +0.02(+11.52%)
Jul 19, 2016 0.1686 0.1700 0.1640 0.1640 126,000 +0.00(+0.00%)
Jul 18, 2016 0.1521 0.1689 0.1521 0.1640 64,500 +0.02(+13.10%)
Jul 15, 2016 0.1423 0.1513 0.1423 0.1450 25,520 -0.01(-3.33%)
Jul 14, 2016 0.1520 0.1520 0.1445 0.1500 65,400 -0.00(-1.32%)
Jul 13, 2016 0.1484 0.1520 0.1400 0.1520 18,018 +0.01(+5.56%)
Jul 12, 2016 0.1440 0.1440 0.1398 0.1440 54,775 +0.00(+0.00%)
Jul 11, 2016 0.1470 0.1470 0.1440 0.1440 119,610 -0.00(-2.04%)
Jul 08, 2016 0.1410 0.1410 0.1470 49,822 +0.01(+4.26%)
Jul 07, 2016 0.1434 0.1434 0.1410 0.1410 2,478 -0.01(-4.08%)
Jul 05, 2016 0.1530 0.1530 0.1404 0.1470 29,190 -0.00(-2.52%)
Jul 01, 2016 0.1508 0.1508 0.1508 0 +0.01(+4.65%)
Jun 30, 2016 0.1454 0.1490 0.1441 0.1441 26,740 -0.00(-1.97%)
Jun 29, 2016 0.1428 0.1470 0.1400 0.1470 35,675 +0.01(+7.22%)
Jun 28, 2016 0.1328 0.1397 0.1328 0.1371 50,600 -0.00(-1.31%)
Jun 27, 2016 0.1500 0.1500 0.1380 0.1389 68,700 -0.01(-6.72%)
Jun 24, 2016 0.1453 0.1500 0.1453 0.1489 62,800 -0.00(-0.72%)
Jun 23, 2016 0.1530 0.1530 0.1480 0.1500 23,355 -0.00(-1.82%)
Jun 22, 2016 0.1577 0.1577 0.1528 0.1528 18,475 +0.00(+3.23%)
Jun 21, 2016 0.1480 0.1480 0.1480 0.1480 1,500 -0.00(-0.60%)
Jun 20, 2016 0.1500 0.1519 0.1480 0.1489 34,155 -0.00(-1.98%)
Jun 17, 2016 0.1520 0.1520 0.1470 0.1519 12,500 +0.01(+4.76%)
Jun 16, 2016 0.1548 0.1548 0.1450 0.1450 67,645 -0.02(-11.31%)
Jun 15, 2016 0.1560 0.1635 0.1501 0.1635 104,758 +0.01(+5.96%)
Jun 14, 2016 0.1600 0.1600 0.1537 0.1543 27,970 -0.00(-0.45%)
Jun 13, 2016 0.1660 0.1680 0.1550 0.1550 16,300 -0.01(-4.91%)
Jun 10, 2016 0.1700 0.1700 0.1630 0.1630 14,282 -0.00(-1.81%)
Jun 09, 2016 0.1608 0.1670 0.1608 0.1660 205,538 -0.00(-0.60%)
Jun 08, 2016 0.1668 0.1681 0.1617 0.1670 66,400 -0.00(-0.54%)
Jun 07, 2016 0.1677 0.1700 0.1650 0.1679 90,832 +0.00(+0.54%)
Jun 06, 2016 0.1650 0.1682 0.1620 0.1670 93,798 -0.00(-1.18%)
Jun 03, 2016 0.1673 0.1700 0.1650 0.1690 32,700 +0.00(+2.55%)
Jun 02, 2016 0.1570 0.1648 0.1570 0.1648 13,500 +0.00(+3.00%)
Jun 01, 2016 0.1596 0.1614 0.1596 0.1600 19,200 +0.00(+0.00%)
May 31, 2016 0.1594 0.1695 0.1584 0.1600 42,264 -0.00(-2.74%)
May 27, 2016 0.1645 0.1645 0.1645 0 -0.00(-2.48%)
May 26, 2016 0.1574 0.1720 0.1574 0.1687 4,291 +0.01(+8.06%)
May 25, 2016 0.1650 0.1650 0.1551 0.1561 9,800 -0.01(-5.39%)
May 24, 2016 0.1686 0.1706 0.1618 0.1650 44,084 -0.01(-4.26%)
May 23, 2016 0.1701 0.1724 0.1701 0.1724 5,800 +0.01(+3.95%)
May 20, 2016 0.1639 0.1670 0.1600 0.1658 69,855 -0.00(-1.19%)
May 19, 2016 0.1573 0.1678 0.1573 0.1678 24,000 +0.00(+2.94%)
May 18, 2016 0.1630 0.1633 0.1630 0.1630 6,200 -0.01(-3.21%)
May 17, 2016 0.1684 0.1684 0.1684 0.1684 550 -0.00(-2.09%)
May 16, 2016 0.1700 0.1720 0.1681 0.1720 2,350 -0.01(-3.04%)
May 13, 2016 0.1774 0.1774 0.1774 0.1774 1,700 +0.00(+1.37%)
May 12, 2016 0.1744 0.1774 0.1744 0.1750 19,100 +0.01(+4.10%)
May 11, 2016 0.1747 0.1773 0.1681 0.1681 70,600 -0.00(-2.18%)
May 10, 2016 0.1646 0.1747 0.1639 0.1719 4,175 -0.00(-1.80%)
May 09, 2016 0.1777 0.1777 0.1680 0.1750 13,300 -0.00(-1.48%)
May 06, 2016 0.1776 0.1776 0.1776 0.1776 500 -0.00(-1.76%)
May 05, 2016 0.1820 0.1820 0.1780 0.1808 92,200 +0.00(+0.44%)
May 04, 2016 0.1774 0.1800 0.1774 0.1800 45,050 +0.00(+0.00%)
May 03, 2016 0.1877 0.1877 0.1800 0.1800 2,200 -0.02(-8.12%)
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.