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 (%)
Jul 31, 2023 0.4600 0.5200 0.4600 0.5137 803,725 +0.03(+5.92%)
Jul 28, 2023 0.4260 0.5000 0.4260 0.4850 321,825 -0.02(-4.15%)
Jul 27, 2023 0.5050 0.5150 0.4840 0.5060 136,259 -0.01(-1.75%)
Jul 26, 2023 0.5200 0.5300 0.5050 0.5150 43,677 -0.01(-1.44%)
Jul 25, 2023 0.5300 0.5300 0.4950 0.5225 262,978 +0.01(+2.45%)
Jul 24, 2023 0.4400 0.5200 0.4400 0.5100 145,692 +0.02(+3.03%)
Jul 21, 2023 0.5830 0.5830 0.4800 0.4950 10,660 -0.01(-1.39%)
Jul 20, 2023 0.5110 0.5137 0.5020 0.5020 19,155 -0.02(-3.46%)
Jul 19, 2023 0.4950 0.5225 0.4800 0.5200 72,422 +0.01(+1.17%)
Jul 18, 2023 0.5100 0.5200 0.4850 0.5140 116,155 +0.00(+0.78%)
Jul 17, 2023 0.5000 0.5250 0.5000 0.5100 430,116 -0.02(-2.86%)
Jul 14, 2023 0.4300 0.5300 0.4300 0.5250 191,411 -0.01(-0.94%)
Jul 13, 2023 0.5290 0.5400 0.5150 0.5300 346,059 +0.01(+1.73%)
Jul 12, 2023 0.5150 0.5300 0.5150 0.5210 410,890 +0.02(+3.99%)
Jul 11, 2023 0.4750 0.5100 0.4750 0.5010 373,323 +0.02(+4.38%)
Jul 10, 2023 0.4900 0.4900 0.4500 0.4800 73,490 -0.01(-2.04%)
Jul 07, 2023 0.4760 0.5020 0.4400 0.4900 484,827 +0.02(+4.97%)
Jul 06, 2023 0.4240 0.4975 0.4240 0.4668 316,330 -0.01(-2.75%)
Jul 05, 2023 0.4577 0.5050 0.4577 0.4800 460,575 -0.00(-0.10%)
Jul 03, 2023 0.3790 0.4950 0.3790 0.4805 1,090,758 +0.01(+1.05%)
Jun 30, 2023 0.4799 0.4800 0.4650 0.4755 162,641 +0.00(+0.17%)
Jun 29, 2023 0.3800 0.4750 0.3800 0.4747 297,598 +0.01(+2.09%)
Jun 28, 2023 0.4625 0.4665 0.4500 0.4650 17,737 +0.00(+0.87%)
Jun 27, 2023 0.4320 0.4750 0.4320 0.4610 56,885 +0.03(+7.21%)
Jun 26, 2023 0.4600 0.4750 0.4300 0.4300 57,268 -0.01(-2.27%)
Jun 23, 2023 0.4750 0.4750 0.4400 0.4400 10,200 -0.03(-7.37%)
Jun 22, 2023 0.4605 0.4825 0.4111 0.4750 24,496 -0.03(-5.00%)
Jun 21, 2023 0.4924 0.5000 0.4900 0.5000 35,845 +0.01(+3.03%)
Jun 20, 2023 0.3950 0.4900 0.3928 0.4853 223,091 +0.01(+1.10%)
Jun 16, 2023 0.4720 0.5050 0.4720 0.4800 114,596 -0.01(-1.03%)
Jun 15, 2023 0.5446 0.5446 0.4720 0.4850 120,746 -0.00(-0.78%)
Jun 14, 2023 0.4720 0.5000 0.4720 0.4888 16,450 +0.02(+3.58%)
Jun 13, 2023 0.4950 0.5290 0.4719 0.4719 1,389,296 +0.00(+0.40%)
Jun 12, 2023 0.4400 0.4800 0.4400 0.4700 333,354 +0.03(+6.82%)
Jun 09, 2023 0.5000 0.5000 0.4400 0.4400 24,897 -0.04(-8.31%)
Jun 08, 2023 0.4400 0.4799 0.4400 0.4799 611,206 +0.05(+12.26%)
Jun 07, 2023 0.4300 0.4500 0.4150 0.4275 106,541 +0.01(+1.79%)
Jun 06, 2023 0.4110 0.4500 0.4110 0.4200 581,425 -0.02(-4.55%)
Jun 05, 2023 0.4110 0.4500 0.4110 0.4400 1,140,191 -0.01(-1.57%)
Jun 02, 2023 0.4600 0.4600 0.4200 0.4470 339,204 +0.02(+4.49%)
Jun 01, 2023 0.3900 0.4400 0.3850 0.4278 960,293 +0.05(+12.58%)
May 31, 2023 0.4100 0.4100 0.3200 0.3800 3,304,423 -0.05(-11.63%)
May 26, 2023 0.4300 0 +0.01(+2.38%)
May 25, 2023 0.4000 0.4300 0.4000 0.4200 272,464 -0.03(-5.62%)
May 24, 2023 0.4102 0.4450 0.4102 0.4450 28,371 -0.01(-1.66%)
May 23, 2023 0.4100 0.4700 0.4100 0.4525 40,312 -0.01(-1.76%)
May 22, 2023 0.4401 0.4617 0.4364 0.4606 123,165 -0.00(-0.41%)
May 19, 2023 0.4399 0.4728 0.4399 0.4625 29,212 +0.02(+3.93%)
May 18, 2023 0.4500 0.4500 0.4371 0.4450 39,106 +0.02(+3.49%)
May 17, 2023 0.4200 0.4354 0.4200 0.4300 168,660 -0.00(-0.85%)
May 16, 2023 0.4239 0.4409 0.4107 0.4337 62,191 +0.00(+0.25%)
May 15, 2023 0.4600 0.4600 0.4300 0.4326 21,727 -0.01(-1.68%)
May 12, 2023 0.4400 0.4400 0.4248 0.4400 61,330 -0.01(-2.63%)
May 11, 2023 0.4600 0.4700 0.4488 0.4519 253,605 -0.03(-6.71%)
May 10, 2023 0.4600 0.5000 0.4600 0.4844 213,834 +0.02(+5.30%)
May 09, 2023 0.4400 0.4600 0.4400 0.4600 641,366 +0.02(+5.58%)
May 08, 2023 0.4303 0.4471 0.4257 0.4357 119,077 -0.00(-0.23%)
May 05, 2023 0.4078 0.4400 0.4078 0.4367 180,649 +0.03(+8.07%)
May 04, 2023 0.3917 0.4171 0.3917 0.4041 40,302 -0.01(-2.77%)
May 03, 2023 0.4207 0.4250 0.4090 0.4156 25,570 +0.01(+1.86%)
May 02, 2023 0.4001 0.4300 0.4001 0.4080 55,714 -0.00(-0.51%)
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.