Skip to main content

Paladin Energy Ltd (OP: PALAF )

10.65 +0.16 (+1.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3087 0.3190 0.3087 0.3190 1,338,700 +0.00(+1.27%)
Apr 29, 2021 0.3150 0.3150 0.3000 0.3150 992,525 +0.02(+6.35%)
Apr 28, 2021 0.3100 0.3100 0.2940 0.2962 757,234 -0.01(-2.89%)
Apr 27, 2021 0.2990 0.3150 0.2900 0.3050 663,593 +0.01(+3.39%)
Apr 26, 2021 0.2800 0.3070 0.2740 0.2950 839,157 +0.00(+1.37%)
Apr 23, 2021 0.3000 0.3000 0.2900 0.2910 377,400 +0.00(+0.87%)
Apr 22, 2021 0.2803 0.2980 0.2800 0.2885 271,621 +0.00(+1.16%)
Apr 21, 2021 0.2799 0.2900 0.2799 0.2852 654,203 +0.01(+1.89%)
Apr 20, 2021 0.2878 0.2928 0.2750 0.2799 1,788,655 -0.00(-1.13%)
Apr 19, 2021 0.2980 0.2980 0.2800 0.2831 2,831,662 -0.02(-7.93%)
Apr 16, 2021 0.3140 0.3140 0.2950 0.3075 469,900 -0.01(-1.76%)
Apr 15, 2021 0.3175 0.3175 0.3000 0.3130 1,063,079 -0.00(-0.63%)
Apr 14, 2021 0.3165 0.3240 0.3000 0.3150 812,022 +0.01(+1.61%)
Apr 13, 2021 0.3130 0.3130 0.2800 0.3100 1,287,078 -0.00(-0.96%)
Apr 12, 2021 0.3240 0.3240 0.3030 0.3130 1,818,690 -0.02(-7.29%)
Apr 09, 2021 0.3300 0.3480 0.3300 0.3376 429,600 +0.01(+1.69%)
Apr 08, 2021 0.3240 0.3350 0.3200 0.3320 597,716 -0.00(-0.75%)
Apr 07, 2021 0.3400 0.3500 0.3313 0.3345 1,385,845 -0.01(-1.62%)
Apr 06, 2021 0.3400 0.3500 0.3225 0.3400 2,113,684 +0.02(+7.26%)
Apr 05, 2021 0.3280 0.3280 0.3006 0.3170 1,532,953 +0.01(+3.26%)
Apr 01, 2021 0.2900 0.3080 0.2900 0.3070 1,141,700 +0.02(+5.50%)
Mar 31, 2021 0.3040 0.3091 0.2837 0.2910 2,638,328 -0.01(-4.28%)
Mar 30, 2021 0.3111 0.3120 0.2950 0.3040 2,292,503 -0.01(-3.46%)
Mar 29, 2021 0.3150 0.3150 0.2810 0.3149 868,726 +0.01(+3.25%)
Mar 26, 2021 0.3428 0.3428 0.2980 0.3050 5,349,000 +0.02(+8.54%)
Mar 25, 2021 0.2880 0.2990 0.2800 0.2810 1,469,032 -0.01(-3.77%)
Mar 24, 2021 0.2950 0.2950 0.2780 0.2920 4,908,920 -0.01(-3.63%)
Mar 23, 2021 0.3095 0.3150 0.3000 0.3030 2,658,378 -0.01(-2.88%)
Mar 22, 2021 0.3188 0.3650 0.3000 0.3120 3,452,269 -0.01(-2.80%)
Mar 19, 2021 0.3250 0.3250 0.3100 0.3210 4,649,000 -0.01(-4.18%)
Mar 18, 2021 0.3480 0.3640 0.3200 0.3350 2,613,554 -0.00(-0.59%)
Mar 17, 2021 0.3300 0.3570 0.3080 0.3370 7,619,573 -0.01(-3.71%)
Mar 16, 2021 0.3700 0.3840 0.3440 0.3500 4,930,461 -0.03(-7.41%)
Mar 15, 2021 0.3800 0.3810 0.3650 0.3780 1,831,306 +0.01(+3.00%)
Mar 12, 2021 0.3500 0.3670 0.3410 0.3670 1,139,800 +0.01(+3.97%)
Mar 11, 2021 0.3450 0.3550 0.3400 0.3530 1,760,042 +0.02(+6.33%)
Mar 10, 2021 0.3430 0.3430 0.3300 0.3320 867,020 -0.01(-3.91%)
Mar 09, 2021 0.3280 0.3514 0.3265 0.3455 874,839 +0.02(+5.02%)
Mar 08, 2021 0.3400 0.3685 0.3080 0.3290 1,211,790 -0.00(-1.20%)
Mar 05, 2021 0.3390 0.3390 0.3200 0.3330 2,480,900 -0.01(-1.77%)
Mar 04, 2021 0.3572 0.3600 0.3255 0.3390 3,126,400 -0.03(-8.38%)
Mar 03, 2021 0.3706 0.3950 0.3350 0.3700 3,007,811 +0.03(+8.82%)
Mar 02, 2021 0.3430 0.3536 0.3225 0.3400 1,887,298 +0.00(+0.59%)
Mar 01, 2021 0.3600 0.3755 0.3300 0.3380 1,338,461 +0.01(+2.21%)
Feb 26, 2021 0.3250 0.3350 0.3180 0.3307 3,300,300 +0.01(+3.34%)
Feb 25, 2021 0.3200 0.3345 0.3040 0.3200 1,671,081 +0.01(+3.66%)
Feb 24, 2021 0.3140 0.3160 0.3010 0.3087 2,250,889 -0.01(-2.00%)
Feb 23, 2021 0.3400 0.3400 0.2990 0.3150 2,779,645 -0.03(-7.35%)
Feb 22, 2021 0.3210 0.3437 0.3110 0.3400 3,232,343 +0.03(+7.94%)
Feb 19, 2021 0.3100 0.3300 0.3000 0.3150 2,597,900 +0.01(+2.14%)
Feb 18, 2021 0.3300 0.3500 0.2910 0.3084 3,041,946 -0.04(-11.76%)
Feb 17, 2021 0.3407 0.3500 0.3200 0.3495 3,612,249 +0.05(+18.07%)
Feb 16, 2021 0.2952 0.3080 0.2855 0.2960 4,171,360 +0.02(+8.42%)
Feb 12, 2021 0.2740 0.2850 0.2591 0.2730 7,487,000 -0.01(-2.15%)
Feb 11, 2021 0.2780 0.2890 0.2655 0.2790 2,530,321 +0.01(+1.90%)
Feb 10, 2021 0.2900 0.2950 0.2651 0.2738 2,114,490 -0.00(-1.51%)
Feb 09, 2021 0.2700 0.2944 0.2700 0.2780 2,613,279 +0.01(+2.96%)
Feb 08, 2021 0.2846 0.2846 0.2700 0.2700 1,734,849 +0.01(+3.85%)
Feb 05, 2021 0.2600 0.2640 0.2450 0.2600 855,900 +0.01(+5.05%)
Feb 04, 2021 0.2540 0.2540 0.2400 0.2475 1,407,591 -0.00(-1.00%)
Feb 03, 2021 0.2600 0.2600 0.2450 0.2500 1,128,602 -0.01(-3.85%)
Feb 02, 2021 0.2950 0.2950 0.2380 0.2600 2,821,208 +0.03(+13.54%)
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.