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

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
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 (%)
Sep 28, 2012 1.300 1.300 1.280 1.300 44,160 -0.03(-2.26%)
Sep 27, 2012 1.330 1.360 1.330 1.330 22,808 -0.01(-0.75%)
Sep 26, 2012 1.330 1.340 1.300 1.340 41,545 +0.00(+0.00%)
Sep 25, 2012 1.384 1.384 1.330 1.340 29,552 -0.06(-4.01%)
Sep 24, 2012 1.390 1.420 1.390 1.396 23,009 -0.01(-0.99%)
Sep 21, 2012 1.440 1.470 1.410 1.410 73,205 -0.04(-2.76%)
Sep 20, 2012 1.460 1.460 1.430 1.450 54,900 -0.03(-2.03%)
Sep 19, 2012 1.480 1.509 1.480 1.480 21,200 +0.01(+0.38%)
Sep 18, 2012 1.500 1.510 1.466 1.474 28,150 +0.00(+0.30%)
Sep 17, 2012 1.510 1.530 1.470 1.470 22,262 -0.03(-2.00%)
Sep 14, 2012 1.490 1.520 1.480 1.500 114,877 +0.05(+3.45%)
Sep 13, 2012 1.390 1.474 1.390 1.450 16,328 +0.06(+4.32%)
Sep 12, 2012 1.380 1.430 1.380 1.390 136,475 +0.05(+3.73%)
Sep 11, 2012 1.350 1.363 1.340 1.340 17,065 +0.02(+1.52%)
Sep 10, 2012 1.350 1.350 1.320 1.320 41,660 -0.04(-2.94%)
Sep 07, 2012 1.320 1.360 1.310 1.360 47,771 +0.05(+3.82%)
Sep 06, 2012 1.280 1.320 1.280 1.310 30,300 +0.04(+3.15%)
Sep 05, 2012 1.270 1.280 1.230 1.270 37,150 -0.06(-4.51%)
Sep 04, 2012 1.350 1.350 1.307 1.330 32,300 -0.04(-2.92%)
Aug 31, 2012 1.380 1.390 1.350 1.370 13,850 -0.02(-1.44%)
Aug 30, 2012 1.390 1.405 1.390 1.390 4,800 -0.02(-1.42%)
Aug 29, 2012 1.420 1.443 1.410 1.410 2,600 -0.07(-4.73%)
Aug 27, 2012 1.470 1.480 1.470 1.480 4,400 +0.01(+0.90%)
Aug 24, 2012 1.460 1.490 1.450 1.467 22,400 -0.00(-0.22%)
Aug 23, 2012 1.520 1.530 1.460 1.470 29,255 -0.04(-2.65%)
Aug 22, 2012 1.470 1.520 1.460 1.510 26,296 +0.03(+2.30%)
Aug 21, 2012 1.470 1.480 1.470 1.476 2,022 +0.02(+1.10%)
Aug 20, 2012 1.505 1.510 1.440 1.460 41,475 -0.03(-2.01%)
Aug 17, 2012 1.512 1.520 1.490 1.490 45,450 -0.04(-2.61%)
Aug 16, 2012 1.535 1.538 1.510 1.530 129,375 +0.00(+0.00%)
Aug 15, 2012 1.457 1.550 1.450 1.530 90,742 +0.22(+16.79%)
Aug 14, 2012 1.320 1.320 1.300 1.310 8,740 -0.02(-1.65%)
Aug 13, 2012 1.310 1.340 1.310 1.332 13,234 +0.02(+1.68%)
Aug 11, 2012 1.295 1.330 1.295 1.310 14,220 +0.00(+0.00%)
Aug 10, 2012 1.295 1.330 1.295 1.310 14,220 +0.00(+0.00%)
Aug 09, 2012 1.311 1.340 1.300 1.310 95,880 +0.02(+1.55%)
Aug 08, 2012 1.260 1.330 1.260 1.290 21,550 +0.04(+3.20%)
Aug 07, 2012 1.270 1.270 1.250 1.250 7,550 -0.02(-1.57%)
Aug 06, 2012 1.250 1.270 1.250 1.270 9,243 +0.03(+2.42%)
Aug 03, 2012 1.224 1.250 1.224 1.240 10,800 +0.03(+2.48%)
Aug 02, 2012 1.220 1.250 1.200 1.210 5,206 -0.02(-1.59%)
Aug 01, 2012 1.220 1.240 1.212 1.230 34,860 -0.00(-0.03%)
Jul 31, 2012 1.200 1.230 1.200 1.230 16,537 +0.02(+1.38%)
Jul 30, 2012 1.200 1.221 1.200 1.213 32,150 +0.00(+0.26%)
Jul 27, 2012 1.220 1.230 1.205 1.210 3,290 -0.01(-0.82%)
Jul 26, 2012 1.200 1.230 1.200 1.220 10,000 +0.03(+2.52%)
Jul 25, 2012 1.219 1.219 1.162 1.190 24,000 +0.01(+0.85%)
Jul 24, 2012 1.205 1.220 1.180 1.180 3,850 -0.04(-3.28%)
Jul 23, 2012 1.200 1.220 1.190 1.220 61,050 -0.01(-0.81%)
Jul 20, 2012 1.221 1.260 1.221 1.230 87,083 -0.09(-6.75%)
Jul 19, 2012 1.200 1.390 1.200 1.319 83,280 +0.17(+14.70%)
Jul 18, 2012 1.120 1.150 1.100 1.150 22,300 -0.01(-0.86%)
Jul 17, 2012 1.170 1.170 1.160 1.160 11,000 -0.01(-0.85%)
Jul 16, 2012 1.210 1.210 1.170 1.170 35,750 -0.07(-5.65%)
Jul 14, 2012 1.220 1.240 1.220 1.240 4,800 +0.00(+0.00%)
Jul 13, 2012 1.220 1.240 1.220 1.240 4,800 +0.07(+5.98%)
Jul 12, 2012 1.170 1.170 1.160 1.170 7,700 -0.03(-2.50%)
Jul 11, 2012 1.200 1.206 1.190 1.200 3,725 +0.00(+0.00%)
Jul 10, 2012 1.255 1.255 1.200 1.200 15,560 -0.04(-3.23%)
Jul 09, 2012 1.220 1.240 1.220 1.240 49,600 -0.01(-0.80%)
Jul 06, 2012 1.295 1.295 1.250 1.250 22,228 -0.06(-4.58%)
Jul 05, 2012 1.300 1.350 1.300 1.310 61,700 -0.03(-2.24%)
Jul 03, 2012 1.290 1.360 1.286 1.340 13,000 +0.03(+2.29%)
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.