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

Paladin Energy Ltd (OP: PALAF )

11.30 +0.35 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2007 7.209 7.300 7.200 7.209 156,508 -0.04(-0.57%)
May 30, 2007 7.250 7.350 7.000 7.250 44,812 -0.01(-0.21%)
May 29, 2007 7.265 7.450 7.150 7.265 92,361 -0.11(-1.42%)
May 25, 2007 7.370 7.400 7.100 7.370 132,617 +0.42(+6.04%)
May 24, 2007 7.500 7.450 6.940 6.950 550,170 -0.55(-7.33%)
May 23, 2007 7.500 7.600 7.400 7.500 228,898 +0.16(+2.11%)
May 22, 2007 7.500 7.850 7.345 7.345 207,679 -0.16(-2.07%)
May 21, 2007 7.500 7.500 7.100 7.500 172,634 +0.25(+3.45%)
May 18, 2007 7.250 7.400 7.000 7.250 107,168 +0.25(+3.57%)
May 17, 2007 7.000 7.250 6.950 7.000 76,197 -0.25(-3.45%)
May 16, 2007 7.250 7.350 7.100 7.250 107,216 +0.10(+1.40%)
May 15, 2007 7.150 7.335 7.150 7.150 52,399 -0.10(-1.38%)
May 14, 2007 7.250 7.650 7.200 7.250 367,493 -0.35(-4.61%)
May 11, 2007 7.600 7.700 7.500 7.600 59,645 +0.00(+0.00%)
May 10, 2007 7.600 7.850 7.590 7.600 79,846 -0.35(-4.40%)
May 09, 2007 7.950 8.050 7.730 7.950 39,885 +0.10(+1.29%)
May 08, 2007 7.849 7.900 7.730 7.849 298,066 -0.23(-2.86%)
May 07, 2007 8.080 8.080 7.800 8.080 181,156 +0.28(+3.59%)
May 04, 2007 7.800 8.000 7.800 7.800 44,258 -0.00(-0.05%)
May 03, 2007 7.804 8.100 7.726 7.804 95,589 -0.20(-2.45%)
May 02, 2007 8.000 8.150 7.450 8.000 137,717 +0.35(+4.58%)
May 01, 2007 7.650 7.800 7.450 7.650 85,988 -0.15(-1.92%)
Apr 30, 2007 7.800 8.100 7.744 7.800 97,173 -0.35(-4.29%)
Apr 27, 2007 8.050 8.150 7.900 8.150 59,358 +0.10(+1.24%)
Apr 26, 2007 8.050 8.250 8.000 8.050 67,654 -0.24(-2.91%)
Apr 25, 2007 7.875 8.350 7.850 8.291 221,786 +0.42(+5.28%)
Apr 24, 2007 7.875 8.000 7.800 7.875 250,708 -0.18(-2.17%)
Apr 23, 2007 8.050 8.150 8.000 8.050 72,607 -0.05(-0.62%)
Apr 20, 2007 8.100 8.100 7.800 8.100 300,827 +0.45(+5.88%)
Apr 19, 2007 7.850 7.700 7.350 7.650 163,074 -0.20(-2.55%)
Apr 18, 2007 7.850 8.100 7.800 7.850 148,822 -0.25(-3.09%)
Apr 17, 2007 8.100 8.450 8.050 8.100 80,273 -0.45(-5.26%)
Apr 16, 2007 8.550 8.650 8.400 8.550 99,623 +0.27(+3.21%)
Apr 13, 2007 8.284 8.500 8.150 8.284 54,189 -0.12(-1.38%)
Apr 12, 2007 8.400 8.400 8.100 8.400 116,984 +0.15(+1.82%)
Apr 11, 2007 8.250 8.584 8.100 8.250 175,964 -0.15(-1.79%)
Apr 10, 2007 8.400 8.730 8.160 8.400 117,630 -0.22(-2.59%)
Apr 09, 2007 8.623 8.700 8.500 8.623 269,655 +0.20(+2.41%)
Apr 05, 2007 8.420 8.490 8.349 8.420 307,664 +0.12(+1.45%)
Apr 04, 2007 8.300 8.450 8.100 8.300 86,693 +0.15(+1.84%)
Apr 03, 2007 8.150 8.210 8.000 8.150 85,734 +0.10(+1.24%)
Apr 02, 2007 8.050 8.100 7.650 8.050 94,624 +0.13(+1.64%)
Mar 30, 2007 7.920 8.100 7.850 7.920 243,129 -0.13(-1.61%)
Mar 29, 2007 8.050 8.050 7.750 8.050 256,842 +0.30(+3.87%)
Mar 28, 2007 7.750 7.850 7.550 7.750 402,570 +0.10(+1.31%)
Mar 27, 2007 7.650 7.705 7.550 7.650 61,779 -0.05(-0.65%)
Mar 26, 2007 7.700 7.705 7.532 7.700 141,941 +0.05(+0.65%)
Mar 23, 2007 7.650 7.680 7.300 7.650 59,086 +0.30(+4.08%)
Mar 22, 2007 7.350 7.400 7.232 7.350 61,303 +0.05(+0.68%)
Mar 21, 2007 7.300 7.352 7.150 7.300 64,447 +0.04(+0.50%)
Mar 20, 2007 7.264 7.400 7.200 7.264 76,604 -0.14(-1.84%)
Mar 19, 2007 7.400 7.400 7.100 7.400 310,890 +0.45(+6.47%)
Mar 16, 2007 6.950 7.200 6.900 6.950 82,617 -0.05(-0.71%)
Mar 15, 2007 7.000 7.050 6.800 7.000 96,125 +0.15(+2.19%)
Mar 14, 2007 6.850 7.000 6.400 6.850 65,884 +0.10(+1.48%)
Mar 13, 2007 7.050 7.050 6.450 6.750 528,287 -0.30(-4.26%)
Mar 12, 2007 7.050 7.100 6.750 7.050 151,449 +0.30(+4.44%)
Mar 09, 2007 6.750 6.950 6.700 6.750 59,533 -0.20(-2.88%)
Mar 08, 2007 6.950 7.050 6.830 6.950 145,821 -0.05(-0.71%)
Mar 07, 2007 7.000 7.150 6.800 7.000 543,636 +0.30(+4.48%)
Mar 06, 2007 6.700 6.750 6.295 6.700 413,471 +0.81(+13.76%)
Mar 05, 2007 5.889 6.900 5.500 5.889 544,260 -0.46(-7.25%)
Mar 02, 2007 6.950 6.900 6.250 6.350 317,640 -0.60(-8.63%)
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.