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

Paladin Energy Ltd (OP: PALAF )

10.65 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2022 0.4600 0.5100 0.4600 0.5029 479,352 -0.01(-1.31%)
Jul 29, 2022 0.5199 0.5199 0.4925 0.5096 891,199 +0.01(+1.92%)
Jul 28, 2022 0.4950 0.5000 0.4850 0.5000 421,873 +0.02(+5.06%)
Jul 27, 2022 0.4200 0.4858 0.4200 0.4759 661,293 +0.03(+5.76%)
Jul 26, 2022 0.4527 0.4600 0.4450 0.4500 297,200 +0.00(+0.99%)
Jul 25, 2022 0.4250 0.4500 0.4200 0.4456 522,447 -0.01(-3.13%)
Jul 22, 2022 0.4739 0.4739 0.4300 0.4600 351,159 +0.01(+1.77%)
Jul 21, 2022 0.4400 0.4750 0.4400 0.4520 408,448 -0.01(-2.80%)
Jul 20, 2022 0.4750 0.5138 0.4550 0.4650 377,493 +0.03(+5.68%)
Jul 19, 2022 0.4791 0.4791 0.4098 0.4400 200,595 -0.01(-2.22%)
Jul 18, 2022 0.4300 0.4542 0.4100 0.4500 234,281 +0.05(+13.44%)
Jul 15, 2022 0.4090 0.4155 0.3934 0.3967 124,374 -0.00(-0.75%)
Jul 14, 2022 0.4381 0.4381 0.3875 0.3997 311,888 -0.00(-0.08%)
Jul 13, 2022 0.4290 0.4290 0.3875 0.4000 97,532 +0.02(+3.90%)
Jul 12, 2022 0.3975 0.4050 0.3800 0.3850 167,291 -0.02(-5.38%)
Jul 11, 2022 0.3778 0.4300 0.3778 0.4069 300,148 -0.01(-3.12%)
Jul 08, 2022 0.3866 0.4666 0.3866 0.4200 409,522 +0.01(+2.44%)
Jul 07, 2022 0.3694 0.4193 0.3694 0.4100 157,674 +0.02(+5.13%)
Jul 06, 2022 0.4000 0.4025 0.3804 0.3900 184,155 +0.00(+0.39%)
Jul 05, 2022 0.4000 0.4150 0.3800 0.3885 438,070 -0.02(-5.24%)
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.