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 29, 2020 0.0829 0.0840 0.0800 0.0820 294,200 -0.00(-0.97%)
May 28, 2020 0.0835 0.0840 0.0800 0.0828 967,451 +0.00(+0.98%)
May 27, 2020 0.0810 0.0840 0.0810 0.0820 119,192 +0.00(+0.00%)
May 26, 2020 0.0870 0.0870 0.0760 0.0820 555,629 -0.00(-3.53%)
May 22, 2020 0.0860 0.0860 0.0800 0.0850 231,300 -0.00(-2.30%)
May 21, 2020 0.0900 0.0900 0.0800 0.0870 479,125 +0.00(+0.58%)
May 20, 2020 0.0868 0.0900 0.0843 0.0865 518,636 -0.00(-0.57%)
May 19, 2020 0.0931 0.0950 0.0836 0.0870 554,942 +0.01(+7.41%)
May 18, 2020 0.0740 0.0810 0.0740 0.0810 875,463 +0.01(+9.46%)
May 15, 2020 0.0690 0.0740 0.0690 0.0740 1,511,800 -0.00(-3.77%)
May 14, 2020 0.0690 0.0773 0.0690 0.0769 546,871 -0.00(-3.88%)
May 13, 2020 0.0820 0.0820 0.0750 0.0800 1,464,139 +0.00(+0.00%)
May 12, 2020 0.0825 0.0849 0.0800 0.0800 443,684 -0.00(-3.61%)
May 11, 2020 0.0900 0.0903 0.0830 0.0830 536,872 -0.01(-6.32%)
May 08, 2020 0.0932 0.0932 0.0825 0.0886 1,402,100 +0.01(+7.92%)
May 07, 2020 0.0816 0.0830 0.0780 0.0821 2,115,114 +0.01(+8.03%)
May 06, 2020 0.0780 0.0780 0.0720 0.0760 3,606,292 +0.00(+2.70%)
May 05, 2020 0.0710 0.0780 0.0700 0.0740 1,634,671 +0.00(+3.50%)
May 04, 2020 0.0718 0.0785 0.0676 0.0715 1,637,116 -0.00(-3.38%)
May 01, 2020 0.0700 0.0750 0.0700 0.0740 1,025,700 +0.00(+5.71%)
Apr 30, 2020 0.0750 0.0750 0.0680 0.0700 1,342,607 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0749 0.0685 0.0700 823,314 +0.00(+0.00%)
Apr 28, 2020 0.0750 0.0750 0.0645 0.0700 1,233,464 +0.00(+0.14%)
Apr 27, 2020 0.0700 0.0750 0.0650 0.0699 1,094,812 -0.00(-2.92%)
Apr 24, 2020 0.0790 0.0900 0.0680 0.0720 1,279,300 -0.00(-4.00%)
Apr 23, 2020 0.0950 0.0950 0.0710 0.0750 3,927,322 -0.00(-2.47%)
Apr 22, 2020 0.0715 0.0780 0.0636 0.0769 2,567,173 +0.00(+2.95%)
Apr 21, 2020 0.0750 0.0800 0.0700 0.0747 2,009,682 +0.00(+1.08%)
Apr 20, 2020 0.0750 0.0780 0.0700 0.0739 1,581,741 -0.00(-0.14%)
Apr 17, 2020 0.0905 0.0905 0.0700 0.0740 1,376,700 -0.00(-2.63%)
Apr 16, 2020 0.0990 0.0990 0.0700 0.0760 4,958,750 -0.01(-10.59%)
Apr 15, 2020 0.0730 0.0890 0.0730 0.0850 6,386,087 +0.01(+18.06%)
Apr 14, 2020 0.0550 0.0730 0.0550 0.0720 2,899,755 +0.03(+60.00%)
Apr 13, 2020 0.0530 0.0550 0.0450 0.0450 2,658,045 -0.01(-10.54%)
Apr 09, 2020 0.0425 0.0570 0.0425 0.0503 2,234,100 +0.01(+21.20%)
Apr 08, 2020 0.0400 0.0450 0.0400 0.0415 2,124,400 +0.00(+3.75%)
Apr 07, 2020 0.0410 0.0560 0.0361 0.0400 3,580,159 -0.01(-12.09%)
Apr 06, 2020 0.0375 0.0455 0.0375 0.0455 742,682 +0.01(+22.97%)
Apr 03, 2020 0.0391 0.0420 0.0362 0.0370 1,593,900 +0.00(+4.23%)
Apr 02, 2020 0.0370 0.0370 0.0350 0.0355 637,258 -0.00(-6.58%)
Apr 01, 2020 0.0400 0.0400 0.0340 0.0380 875,920 -0.00(-9.52%)
Mar 31, 2020 0.0360 0.0420 0.0353 0.0420 668,353 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0440 0.0385 0.0420 206,163 +0.01(+13.51%)
Mar 27, 2020 0.0350 0.0459 0.0350 0.0370 285,300 +0.00(+5.71%)
Mar 26, 2020 0.0360 0.0490 0.0350 0.0350 2,814,473 -0.00(-11.39%)
Mar 25, 2020 0.0390 0.0490 0.0310 0.0395 361,936 +0.00(+0.25%)
Mar 24, 2020 0.0350 0.0499 0.0250 0.0394 1,341,108 +0.01(+31.33%)
Mar 23, 2020 0.0520 0.0520 0.0260 0.0300 380,869 -0.01(-24.05%)
Mar 20, 2020 0.0310 0.0460 0.0300 0.0395 229,900 +0.01(+27.42%)
Mar 19, 2020 0.0414 0.0420 0.0288 0.0310 548,106 -0.01(-15.99%)
Mar 18, 2020 0.0370 0.0370 0.0320 0.0369 268,032 -0.00(-5.14%)
Mar 17, 2020 0.0320 0.0400 0.0285 0.0389 198,722 +0.00(+5.14%)
Mar 16, 2020 0.0350 0.0399 0.0260 0.0370 99,587 -0.01(-21.28%)
Mar 13, 2020 0.0400 0.0495 0.0400 0.0470 141,200 +0.01(+30.56%)
Mar 12, 2020 0.0495 0.0495 0.0360 0.0360 974,733 -0.02(-30.10%)
Mar 11, 2020 0.0510 0.0580 0.0510 0.0515 544,113 +0.00(+0.98%)
Mar 10, 2020 0.0550 0.0695 0.0510 0.0510 442,583 -0.00(-4.14%)
Mar 09, 2020 0.0550 0.0550 0.0530 0.0532 1,225,485 -0.00(-5.84%)
Mar 06, 2020 0.0565 0.0580 0.0560 0.0565 959,600 -0.00(-5.83%)
Mar 05, 2020 0.0560 0.0600 0.0560 0.0600 700,604 +0.00(+6.19%)
Mar 04, 2020 0.0600 0.0610 0.0565 0.0565 700,233 -0.01(-8.72%)
Mar 03, 2020 0.0560 0.0620 0.0560 0.0619 176,672 +0.00(+3.34%)
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.