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

Paladin Energy Ltd (OP: PALAF )

11.87 +0.21 (+1.85%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2020 0.0400 0.0400 0.0340 0.0380 875,920 -0.00(-9.52%)
Mar 31, 2020 0.0360 0.0420 0.0353 0.0420 668,353 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0440 0.0385 0.0420 206,163 +0.01(+13.51%)
Mar 27, 2020 0.0350 0.0459 0.0350 0.0370 285,300 +0.00(+5.71%)
Mar 26, 2020 0.0360 0.0490 0.0350 0.0350 2,814,473 -0.00(-11.39%)
Mar 25, 2020 0.0390 0.0490 0.0310 0.0395 361,936 +0.00(+0.25%)
Mar 24, 2020 0.0350 0.0499 0.0250 0.0394 1,341,108 +0.01(+31.33%)
Mar 23, 2020 0.0520 0.0520 0.0260 0.0300 380,869 -0.01(-24.05%)
Mar 20, 2020 0.0310 0.0460 0.0300 0.0395 229,900 +0.01(+27.42%)
Mar 19, 2020 0.0414 0.0420 0.0288 0.0310 548,106 -0.01(-15.99%)
Mar 18, 2020 0.0370 0.0370 0.0320 0.0369 268,032 -0.00(-5.14%)
Mar 17, 2020 0.0320 0.0400 0.0285 0.0389 198,722 +0.00(+5.14%)
Mar 16, 2020 0.0350 0.0399 0.0260 0.0370 99,587 -0.01(-21.28%)
Mar 13, 2020 0.0400 0.0495 0.0400 0.0470 141,200 +0.01(+30.56%)
Mar 12, 2020 0.0495 0.0495 0.0360 0.0360 974,733 -0.02(-30.10%)
Mar 11, 2020 0.0510 0.0580 0.0510 0.0515 544,113 +0.00(+0.98%)
Mar 10, 2020 0.0550 0.0695 0.0510 0.0510 442,583 -0.00(-4.14%)
Mar 09, 2020 0.0550 0.0550 0.0530 0.0532 1,225,485 -0.00(-5.84%)
Mar 06, 2020 0.0565 0.0580 0.0560 0.0565 959,600 -0.00(-5.83%)
Mar 05, 2020 0.0560 0.0600 0.0560 0.0600 700,604 +0.00(+6.19%)
Mar 04, 2020 0.0600 0.0610 0.0565 0.0565 700,233 -0.01(-8.72%)
Mar 03, 2020 0.0560 0.0620 0.0560 0.0619 176,672 +0.00(+3.34%)
Mar 02, 2020 0.0560 0.0599 0.0560 0.0599 115,021 +0.01(+12.59%)
Feb 28, 2020 0.0585 0.0599 0.0520 0.0532 367,800 -0.01(-8.90%)
Feb 27, 2020 0.0600 0.0687 0.0584 0.0584 630,620 +0.00(+0.69%)
Feb 26, 2020 0.0601 0.0680 0.0580 0.0580 1,269,777 -0.00(-6.45%)
Feb 25, 2020 0.0603 0.0639 0.0590 0.0620 947,934 +0.00(+3.33%)
Feb 24, 2020 0.0620 0.0650 0.0600 0.0600 879,948 -0.01(-14.29%)
Feb 21, 2020 0.0678 0.0700 0.0600 0.0700 410,100 +0.01(+7.69%)
Feb 20, 2020 0.0660 0.0689 0.0650 0.0650 309,370 -0.00(-1.52%)
Feb 19, 2020 0.0650 0.0660 0.0650 0.0660 491,502 -0.00(-3.79%)
Feb 18, 2020 0.0678 0.0690 0.0643 0.0686 935,160 +0.00(+4.73%)
Feb 14, 2020 0.0650 0.0680 0.0650 0.0655 61,300 +0.00(+0.77%)
Feb 13, 2020 0.0600 0.0685 0.0600 0.0650 169,757 +0.00(+0.00%)
Feb 12, 2020 0.0668 0.0715 0.0620 0.0650 119,679 +0.00(+0.78%)
Feb 11, 2020 0.0650 0.0670 0.0620 0.0645 248,961 -0.00(-0.77%)
Feb 10, 2020 0.0669 0.0720 0.0610 0.0650 294,078 +0.01(+9.24%)
Feb 07, 2020 0.0630 0.0630 0.0570 0.0595 581,200 -0.00(-5.56%)
Feb 06, 2020 0.0630 0.0640 0.0624 0.0630 110,678 -0.00(-1.41%)
Feb 05, 2020 0.0625 0.0640 0.0625 0.0639 86,705 -0.00(-0.16%)
Feb 04, 2020 0.0615 0.0709 0.0615 0.0640 821,458 -0.00(-4.76%)
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.