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 (%)
Jun 28, 2019 0.0900 0.0900 0.0890 0.0890 46,100 -0.00(-1.11%)
Jun 27, 2019 0.0850 0.0900 0.0850 0.0900 34,824 +0.00(+0.67%)
Jun 26, 2019 0.0900 0.0900 0.0890 0.0894 73,661 +0.00(+5.18%)
Jun 25, 2019 0.0900 0.0930 0.0850 0.0850 103,286 -0.01(-14.14%)
Jun 24, 2019 0.0990 0.0990 0.0900 0.0990 19,630 +0.00(+4.21%)
Jun 21, 2019 0.0990 0.0995 0.0948 0.0950 80,200 +0.01(+5.56%)
Jun 20, 2019 0.0860 0.0900 0.0850 0.0900 622,354 -0.01(-10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 48 +0.00(+0.00%)
Jun 18, 2019 0.0930 0.1000 0.0910 0.1000 10,256 +0.00(+0.00%)
Jun 17, 2019 0.0850 0.1000 0.0850 0.1000 26,927 +0.01(+10.13%)
Jun 14, 2019 0.0940 0.0940 0.0908 0.0908 6,800 -0.00(-5.22%)
Jun 13, 2019 0.0910 0.0958 0.0910 0.0958 8,640 -0.00(-2.24%)
Jun 12, 2019 0.0920 0.0990 0.0850 0.0980 165,243 -0.00(-1.01%)
Jun 11, 2019 0.0930 0.0990 0.0900 0.0990 10,384 -0.00(-1.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 1,508 +0.00(+0.10%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.0999 40,900 +0.00(+2.46%)
Jun 06, 2019 0.0960 0.0975 0.0950 0.0975 40,712 +0.00(+2.63%)
Jun 05, 2019 0.1000 0.1000 0.0900 0.0950 25,707 +0.01(+11.76%)
Jun 04, 2019 0.0780 0.0850 0.0780 0.0850 166,900 -0.00(-4.28%)
Jun 03, 2019 0.0850 0.0970 0.0850 0.0888 63,095 -0.00(-2.95%)
May 31, 2019 0.0850 0.0915 0.0850 0.0915 39,800 +0.01(+7.65%)
May 30, 2019 0.0850 0.0850 0.0780 0.0850 527,980 -0.00(-5.56%)
May 29, 2019 0.0920 0.0920 0.0750 0.0900 72,400 -0.00(-1.64%)
May 28, 2019 0.0840 0.1100 0.0840 0.0915 17,802 +0.00(+0.55%)
May 24, 2019 0.0900 0.0910 0.0840 0.0910 75,400 +0.00(+1.11%)
May 23, 2019 0.0900 0.0910 0.0900 0.0900 63,177 +0.00(+3.21%)
May 22, 2019 0.0880 0.0880 0.0840 0.0872 30,520 -0.00(-4.18%)
May 21, 2019 0.0910 0.0910 0.0870 0.0910 121,400 +0.00(+0.11%)
May 20, 2019 0.0864 0.0909 0.0840 0.0909 86,494 -0.00(-2.26%)
May 17, 2019 0.0910 0.0930 0.0910 0.0930 52,400 +0.00(+2.20%)
May 16, 2019 0.0959 0.0959 0.0910 0.0910 1,062 -0.01(-7.14%)
May 15, 2019 0.0910 0.0980 0.0890 0.0980 2,891 +0.00(+3.16%)
May 14, 2019 0.0940 0.0972 0.0900 0.0950 92,711 +0.01(+17.28%)
May 13, 2019 0.0930 0.0930 0.0800 0.0810 151,162 -0.01(-12.81%)
May 10, 2019 0.0930 0.0930 0.0908 0.0929 4,000 +0.01(+8.02%)
May 09, 2019 0.0890 0.0919 0.0860 0.0860 260,072 -0.01(-7.43%)
May 08, 2019 0.0880 0.0929 0.0863 0.0929 22,599 -0.00(-0.64%)
May 07, 2019 0.0940 0.0940 0.0900 0.0935 17,043 +0.01(+8.72%)
May 06, 2019 0.0920 0.0920 0.0860 0.0860 44,727 -0.01(-8.99%)
May 03, 2019 0.0969 0.0969 0.0920 0.0945 3,500 -0.00(-2.58%)
May 02, 2019 0.0980 0.0980 0.0920 0.0970 23,441 -0.01(-5.73%)
May 01, 2019 0.1030 0.1030 0.0920 0.1029 101,984 +0.01(+15.62%)
Apr 30, 2019 0.1000 0.1042 0.0890 0.0890 176,873 -0.01(-11.00%)
Apr 29, 2019 0.1120 0.1140 0.0970 0.1000 173,821 -0.01(-9.09%)
Apr 26, 2019 0.1050 0.1100 0.1000 0.1100 14,100 +0.01(+6.80%)
Apr 25, 2019 0.1100 0.1100 0.1030 0.1030 57,434 -0.01(-6.36%)
Apr 24, 2019 0.1005 0.1100 0.1005 0.1100 542,263 +0.01(+8.91%)
Apr 23, 2019 0.1000 0.1010 0.0980 0.1010 12,520 +0.01(+8.02%)
Apr 22, 2019 0.1030 0.1030 0.0935 0.0935 6,040 +0.00(+3.89%)
Apr 18, 2019 0.0950 0.0950 0.0900 0.0900 96,300 -0.01(-5.26%)
Apr 17, 2019 0.0990 0.0990 0.0945 0.0950 16,302 -0.00(-2.06%)
Apr 16, 2019 0.0970 0.1020 0.0970 0.0970 58,041 -0.00(-4.90%)
Apr 15, 2019 0.0985 0.1020 0.0985 0.1020 10,000 -0.01(-6.25%)
Apr 12, 2019 0.1050 0.1090 0.1050 0.1088 16,000 +0.01(+13.33%)
Apr 11, 2019 0.1000 0.1000 0.0960 0.0960 108,618 -0.00(-4.00%)
Apr 10, 2019 0.0970 0.1070 0.0970 0.1000 36,263 -0.01(-8.26%)
Apr 09, 2019 0.1047 0.1090 0.1000 0.1090 202,612 +0.01(+9.00%)
Apr 08, 2019 0.1050 0.1050 0.1000 0.1000 52,494 -0.00(-0.99%)
Apr 05, 2019 0.1070 0.1070 0.1000 0.1010 202,700 -0.01(-8.18%)
Apr 04, 2019 0.1100 0.1100 0.1010 0.1100 43,400 +0.00(+0.00%)
Apr 03, 2019 0.1067 0.1130 0.1050 0.1100 814,206 +0.00(+0.00%)
Apr 02, 2019 0.1080 0.1100 0.1010 0.1100 171,321 +0.00(+0.27%)
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.