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

Paladin Energy Ltd (OP: PALAF )

10.96 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2019 0.1000 0.1097 0.1000 0.1097 6,780 +0.01(+8.61%)
Mar 29, 2019 0.0984 0.1010 0.0920 0.1010 272,000 -0.01(-8.18%)
Mar 28, 2019 0.1100 0.1144 0.1020 0.1100 152,982 -0.01(-4.35%)
Mar 27, 2019 0.1150 0.1150 0.1150 0.1150 108,894 +0.01(+7.48%)
Mar 26, 2019 0.1110 0.1170 0.1050 0.1070 129,955 -0.01(-5.31%)
Mar 25, 2019 0.1160 0.1160 0.1100 0.1130 39,000 -0.01(-5.04%)
Mar 22, 2019 0.1170 0.1190 0.1170 0.1190 10,300 -0.00(-0.42%)
Mar 21, 2019 0.1170 0.1195 0.1170 0.1195 5,826 +0.00(+2.58%)
Mar 20, 2019 0.1165 0.1165 0.1165 20 +0.00(+0.00%)
Mar 19, 2019 0.1150 0.1165 0.1150 0.1165 288 +0.00(+1.30%)
Mar 18, 2019 0.1175 0.1250 0.1100 0.1150 18,991 -0.00(-3.36%)
Mar 15, 2019 0.1230 0.1230 0.1190 0.1190 25,000 -0.02(-14.70%)
Mar 14, 2019 0.1171 0.1398 0.1171 0.1395 44,424 +0.02(+20.26%)
Mar 13, 2019 0.1220 0.1220 0.1160 0.1160 37,856 -0.01(-4.45%)
Mar 08, 2019 0.1214 0.1214 0.1214 0 +0.01(+6.49%)
Mar 07, 2019 0.1150 0.1150 0.1000 0.1140 96,446 +0.00(+1.79%)
Mar 06, 2019 0.1330 0.1330 0.1120 0.1120 4,799 -0.01(-6.67%)
Mar 05, 2019 0.1200 0.1220 0.1150 0.1200 191,274 -0.00(-1.23%)
Mar 04, 2019 0.1220 0.1230 0.1215 0.1215 31,587 -0.02(-11.31%)
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.