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 (%)
Jun 30, 2020 0.0745 0.0790 0.0710 0.0740 577,528 +0.00(+5.87%)
Jun 29, 2020 0.0682 0.0710 0.0654 0.0699 433,525 +0.00(+3.56%)
Jun 26, 2020 0.0700 0.0700 0.0654 0.0675 231,700 -0.00(-3.57%)
Jun 25, 2020 0.0795 0.0795 0.0660 0.0700 156,119 -0.00(-2.78%)
Jun 24, 2020 0.0750 0.0760 0.0700 0.0720 77,969 -0.00(-2.83%)
Jun 23, 2020 0.0745 0.0800 0.0690 0.0741 318,044 +0.00(+0.27%)
Jun 22, 2020 0.0760 0.0760 0.0640 0.0739 401,536 -0.00(-1.20%)
Jun 19, 2020 0.0580 0.0779 0.0580 0.0748 295,700 -0.00(-1.58%)
Jun 18, 2020 0.0725 0.0792 0.0725 0.0760 22,425 +0.00(+0.00%)
Jun 17, 2020 0.0760 0.0810 0.0660 0.0760 514,468 -0.00(-2.56%)
Jun 16, 2020 0.0827 0.0827 0.0770 0.0780 472,258 -0.00(-4.88%)
Jun 15, 2020 0.0735 0.0827 0.0700 0.0820 273,746 -0.00(-0.85%)
Jun 12, 2020 0.0833 0.0833 0.0750 0.0827 554,300 +0.00(+3.25%)
Jun 11, 2020 0.0790 0.0868 0.0720 0.0801 325,164 +0.00(+1.39%)
Jun 10, 2020 0.0840 0.0850 0.0790 0.0790 333,514 +0.00(+0.00%)
Jun 09, 2020 0.0825 0.0840 0.0790 0.0790 678,231 -0.00(-4.24%)
Jun 08, 2020 0.0816 0.0890 0.0800 0.0825 52,019 +0.00(+1.23%)
Jun 05, 2020 0.0840 0.0840 0.0745 0.0815 204,800 +0.01(+7.24%)
Jun 04, 2020 0.0775 0.0800 0.0710 0.0760 307,843 -0.01(-6.98%)
Jun 03, 2020 0.0812 0.0839 0.0800 0.0817 157,128 -0.00(-2.27%)
Jun 02, 2020 0.0840 0.0840 0.0800 0.0836 253,753 +0.00(+4.50%)
Jun 01, 2020 0.0820 0.0830 0.0775 0.0800 323,390 -0.00(-2.44%)
May 29, 2020 0.0829 0.0840 0.0800 0.0820 294,200 -0.00(-0.97%)
May 28, 2020 0.0835 0.0840 0.0800 0.0828 967,451 +0.00(+0.98%)
May 27, 2020 0.0810 0.0840 0.0810 0.0820 119,192 +0.00(+0.00%)
May 26, 2020 0.0870 0.0870 0.0760 0.0820 555,629 -0.00(-3.53%)
May 22, 2020 0.0860 0.0860 0.0800 0.0850 231,300 -0.00(-2.30%)
May 21, 2020 0.0900 0.0900 0.0800 0.0870 479,125 +0.00(+0.58%)
May 20, 2020 0.0868 0.0900 0.0843 0.0865 518,636 -0.00(-0.57%)
May 19, 2020 0.0931 0.0950 0.0836 0.0870 554,942 +0.01(+7.41%)
May 18, 2020 0.0740 0.0810 0.0740 0.0810 875,463 +0.01(+9.46%)
May 15, 2020 0.0690 0.0740 0.0690 0.0740 1,511,800 -0.00(-3.77%)
May 14, 2020 0.0690 0.0773 0.0690 0.0769 546,871 -0.00(-3.88%)
May 13, 2020 0.0820 0.0820 0.0750 0.0800 1,464,139 +0.00(+0.00%)
May 12, 2020 0.0825 0.0849 0.0800 0.0800 443,684 -0.00(-3.61%)
May 11, 2020 0.0900 0.0903 0.0830 0.0830 536,872 -0.01(-6.32%)
May 08, 2020 0.0932 0.0932 0.0825 0.0886 1,402,100 +0.01(+7.92%)
May 07, 2020 0.0816 0.0830 0.0780 0.0821 2,115,114 +0.01(+8.03%)
May 06, 2020 0.0780 0.0780 0.0720 0.0760 3,606,292 +0.00(+2.70%)
May 05, 2020 0.0710 0.0780 0.0700 0.0740 1,634,671 +0.00(+3.50%)
May 04, 2020 0.0718 0.0785 0.0676 0.0715 1,637,116 -0.00(-3.38%)
May 01, 2020 0.0700 0.0750 0.0700 0.0740 1,025,700 +0.00(+5.71%)
Apr 30, 2020 0.0750 0.0750 0.0680 0.0700 1,342,607 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0749 0.0685 0.0700 823,314 +0.00(+0.00%)
Apr 28, 2020 0.0750 0.0750 0.0645 0.0700 1,233,464 +0.00(+0.14%)
Apr 27, 2020 0.0700 0.0750 0.0650 0.0699 1,094,812 -0.00(-2.92%)
Apr 24, 2020 0.0790 0.0900 0.0680 0.0720 1,279,300 -0.00(-4.00%)
Apr 23, 2020 0.0950 0.0950 0.0710 0.0750 3,927,322 -0.00(-2.47%)
Apr 22, 2020 0.0715 0.0780 0.0636 0.0769 2,567,173 +0.00(+2.95%)
Apr 21, 2020 0.0750 0.0800 0.0700 0.0747 2,009,682 +0.00(+1.08%)
Apr 20, 2020 0.0750 0.0780 0.0700 0.0739 1,581,741 -0.00(-0.14%)
Apr 17, 2020 0.0905 0.0905 0.0700 0.0740 1,376,700 -0.00(-2.63%)
Apr 16, 2020 0.0990 0.0990 0.0700 0.0760 4,958,750 -0.01(-10.59%)
Apr 15, 2020 0.0730 0.0890 0.0730 0.0850 6,386,087 +0.01(+18.06%)
Apr 14, 2020 0.0550 0.0730 0.0550 0.0720 2,899,755 +0.03(+60.00%)
Apr 13, 2020 0.0530 0.0550 0.0450 0.0450 2,658,045 -0.01(-10.54%)
Apr 09, 2020 0.0425 0.0570 0.0425 0.0503 2,234,100 +0.01(+21.20%)
Apr 08, 2020 0.0400 0.0450 0.0400 0.0415 2,124,400 +0.00(+3.75%)
Apr 07, 2020 0.0410 0.0560 0.0361 0.0400 3,580,159 -0.01(-12.09%)
Apr 06, 2020 0.0375 0.0455 0.0375 0.0455 742,682 +0.01(+22.97%)
Apr 03, 2020 0.0391 0.0420 0.0362 0.0370 1,593,900 +0.00(+4.23%)
Apr 02, 2020 0.0370 0.0370 0.0350 0.0355 637,258 -0.00(-6.58%)
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.