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 -0.03 (-0.29%)
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 (%)
Jul 31, 2019 0.1070 0.1080 0.1003 0.1003 294,599 -0.00(-1.28%)
Jul 30, 2019 0.1000 0.1016 0.1000 0.1016 8,080 -0.00(-1.36%)
Jul 29, 2019 0.1060 0.1060 0.1030 0.1030 9,036 -0.00(-1.90%)
Jul 26, 2019 0.0930 0.1080 0.0930 0.1050 6,600 -0.01(-4.55%)
Jul 25, 2019 0.1050 0.1100 0.1000 0.1100 285,556 +0.00(+1.66%)
Jul 24, 2019 0.1100 0.1100 0.1010 0.1082 257,462 -0.00(-3.39%)
Jul 23, 2019 0.1100 0.1120 0.1100 0.1120 43,200 +0.02(+16.67%)
Jul 22, 2019 0.1080 0.1080 0.0950 0.0960 106,250 -0.01(-7.69%)
Jul 19, 2019 0.1040 0.1040 0.1000 0.1040 39,000 -0.01(-5.45%)
Jul 18, 2019 0.1100 0.1100 0.0980 0.1100 80,503 +0.02(+20.88%)
Jul 17, 2019 0.1000 0.1000 0.0910 0.0910 121,122 -0.01(-12.92%)
Jul 16, 2019 0.1050 0.1050 0.0960 0.1045 130,706 -0.01(-5.00%)
Jul 15, 2019 0.1100 0.1230 0.1100 0.1100 122,824 +0.00(+0.00%)
Jul 12, 2019 0.0960 0.1100 0.0960 0.1100 286,900 +0.01(+14.58%)
Jul 11, 2019 0.0960 0.0980 0.0960 0.0960 340,242 -0.00(-4.00%)
Jul 10, 2019 0.1050 0.1100 0.1000 0.1000 511,010 +0.00(+1.01%)
Jul 09, 2019 0.1030 0.1050 0.0990 0.0990 639,122 -0.01(-5.71%)
Jul 08, 2019 0.0960 0.1050 0.0960 0.1050 145,333 +0.01(+15.38%)
Jul 05, 2019 0.0910 0.1048 0.0910 0.0910 114,100 -0.02(-19.04%)
Jul 03, 2019 0.0960 0.1190 0.0960 0.1124 1,214,000 +0.01(+13.54%)
Jul 02, 2019 0.0980 0.0990 0.0930 0.0990 100,299 +0.01(+13.79%)
Jul 01, 2019 0.0935 0.0935 0.0860 0.0870 56,818 -0.00(-2.25%)
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%)
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.