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

Paladin Energy Ltd (OP: PALAF )

10.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 0.1230 0.1230 0.1103 0.1150 743,400 +0.00(+2.22%)
Nov 27, 2020 0.0950 0.1170 0.0950 0.1125 125,000 +0.00(+2.27%)
Nov 25, 2020 0.1100 0.1150 0.1000 0.1100 867,600 +0.01(+7.32%)
Nov 24, 2020 0.1080 0.1080 0.0950 0.1025 330,873 -0.00(-1.44%)
Nov 23, 2020 0.1090 0.1090 0.0970 0.1040 388,817 -0.00(-0.95%)
Nov 20, 2020 0.0950 0.1050 0.0950 0.1050 57,000 +0.00(+5.00%)
Nov 19, 2020 0.1020 0.1099 0.0950 0.1000 652,011 -0.00(-0.99%)
Nov 18, 2020 0.1000 0.1020 0.0950 0.1010 225,424 -0.00(-2.23%)
Nov 17, 2020 0.1000 0.1100 0.1000 0.1033 125,385 -0.01(-6.09%)
Nov 16, 2020 0.1000 0.1100 0.1000 0.1100 66,465 +0.01(+8.37%)
Nov 13, 2020 0.1068 0.1068 0.0964 0.1015 84,700 -0.00(-2.40%)
Nov 12, 2020 0.1010 0.1100 0.1001 0.1040 132,453 +0.00(+4.00%)
Nov 11, 2020 0.0900 0.1040 0.0830 0.1000 336,623 +0.01(+5.26%)
Nov 10, 2020 0.0861 0.1050 0.0861 0.0950 66,582 -0.00(-3.06%)
Nov 09, 2020 0.1130 0.1135 0.0860 0.0980 671,777 -0.00(-2.97%)
Nov 06, 2020 0.0913 0.1035 0.0913 0.1010 399,300 +0.01(+10.14%)
Nov 05, 2020 0.0900 0.0975 0.0825 0.0917 65,558 +0.00(+2.34%)
Nov 04, 2020 0.0900 0.0900 0.0840 0.0896 129,106 +0.00(+1.01%)
Nov 03, 2020 0.0885 0.0950 0.0870 0.0887 410,157 +0.00(+0.23%)
Nov 02, 2020 0.0980 0.0980 0.0870 0.0885 121,698 -0.01(-5.45%)
Oct 30, 2020 0.0890 0.0936 0.0830 0.0936 603,800 +0.00(+5.17%)
Oct 29, 2020 0.0960 0.0960 0.0830 0.0890 177,033 +0.00(+3.49%)
Oct 28, 2020 0.0930 0.0930 0.0850 0.0860 590,012 -0.00(-4.23%)
Oct 27, 2020 0.0930 0.0974 0.0880 0.0898 249,674 +0.00(+3.22%)
Oct 26, 2020 0.1000 0.1000 0.0850 0.0870 82,020 -0.00(-4.40%)
Oct 23, 2020 0.0920 0.1000 0.0830 0.0910 288,300 -0.00(-2.15%)
Oct 22, 2020 0.0968 0.0990 0.0920 0.0930 212,047 +0.00(+0.76%)
Oct 21, 2020 0.0915 0.0960 0.0915 0.0923 378,006 +0.00(+0.98%)
Oct 20, 2020 0.0871 0.0990 0.0840 0.0914 619,956 +0.00(+4.94%)
Oct 19, 2020 0.0850 0.0900 0.0830 0.0871 165,117 +0.00(+2.47%)
Oct 16, 2020 0.0825 0.0890 0.0825 0.0850 318,200 +0.00(+2.41%)
Oct 15, 2020 0.0830 0.0920 0.0830 0.0830 263,673 -0.00(-3.49%)
Oct 14, 2020 0.0870 0.0920 0.0830 0.0860 214,084 -0.00(-2.27%)
Oct 13, 2020 0.0917 0.0945 0.0860 0.0880 224,700 -0.01(-6.38%)
Oct 12, 2020 0.0914 0.0950 0.0850 0.0940 313,682 +0.00(+4.44%)
Oct 09, 2020 0.0950 0.0950 0.0882 0.0900 899,300 +0.00(+1.12%)
Oct 08, 2020 0.0965 0.0965 0.0882 0.0890 336,246 -0.00(-1.11%)
Oct 07, 2020 0.0901 0.0920 0.0882 0.0900 616,905 -0.00(-3.02%)
Oct 06, 2020 0.0968 0.0978 0.0870 0.0928 157,002 +0.01(+6.67%)
Oct 05, 2020 0.0950 0.0950 0.0860 0.0870 111,383 -0.01(-5.43%)
Oct 02, 2020 0.0840 0.1020 0.0840 0.0920 516,100 -0.01(-8.91%)
Oct 01, 2020 0.0978 0.1070 0.0900 0.1010 164,448 +0.00(+3.06%)
Sep 30, 2020 0.0920 0.1050 0.0900 0.0980 313,235 +0.01(+6.64%)
Sep 29, 2020 0.0850 0.0980 0.0850 0.0919 252,016 -0.00(-2.23%)
Sep 28, 2020 0.0960 0.0960 0.0865 0.0940 274,061 -0.01(-5.81%)
Sep 25, 2020 0.1000 0.1090 0.0950 0.0998 125,300 -0.00(-0.20%)
Sep 24, 2020 0.1010 0.1010 0.0930 0.1000 255,995 +0.00(+4.17%)
Sep 23, 2020 0.1017 0.1020 0.0950 0.0960 327,440 -0.01(-6.25%)
Sep 22, 2020 0.1000 0.1050 0.0970 0.1024 559,476 +0.00(+0.29%)
Sep 21, 2020 0.0990 0.1100 0.0950 0.1021 1,144,753 -0.01(-9.65%)
Sep 18, 2020 0.1200 0.1200 0.1085 0.1130 377,600 +0.00(+3.67%)
Sep 17, 2020 0.0973 0.1200 0.0973 0.1090 201,547 -0.01(-6.84%)
Sep 16, 2020 0.1150 0.1200 0.1100 0.1170 184,992 -0.00(-0.85%)
Sep 15, 2020 0.1200 0.1200 0.1085 0.1180 232,458 +0.01(+4.70%)
Sep 14, 2020 0.1140 0.1140 0.1050 0.1127 254,264 +0.00(+4.55%)
Sep 11, 2020 0.1170 0.1170 0.1040 0.1078 595,100 -0.00(-2.00%)
Sep 10, 2020 0.1200 0.1200 0.1040 0.1100 355,620 -0.00(-1.79%)
Sep 09, 2020 0.1150 0.1170 0.1080 0.1120 580,295 -0.00(-3.36%)
Sep 08, 2020 0.1180 0.1180 0.1080 0.1159 406,775 -0.00(-4.06%)
Sep 04, 2020 0.1150 0.1250 0.1150 0.1208 745,600 +0.00(+0.67%)
Sep 03, 2020 0.1150 0.1274 0.1150 0.1200 437,746 +0.00(+0.00%)
Sep 02, 2020 0.1200 0.1325 0.1200 0.1200 439,945 -0.00(-1.64%)
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.