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

Paladin Energy Ltd (OP: PALAF )

10.14 +0.16 (+1.58%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 10, 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 (%)
Jun 30, 2016 0.1454 0.1490 0.1441 0.1441 26,740 -0.00(-1.97%)
Jun 29, 2016 0.1428 0.1470 0.1400 0.1470 35,675 +0.01(+7.22%)
Jun 28, 2016 0.1328 0.1397 0.1328 0.1371 50,600 -0.00(-1.31%)
Jun 27, 2016 0.1500 0.1500 0.1380 0.1389 68,700 -0.01(-6.72%)
Jun 24, 2016 0.1453 0.1500 0.1453 0.1489 62,800 -0.00(-0.72%)
Jun 23, 2016 0.1530 0.1530 0.1480 0.1500 23,355 -0.00(-1.82%)
Jun 22, 2016 0.1577 0.1577 0.1528 0.1528 18,475 +0.00(+3.23%)
Jun 21, 2016 0.1480 0.1480 0.1480 0.1480 1,500 -0.00(-0.60%)
Jun 20, 2016 0.1500 0.1519 0.1480 0.1489 34,155 -0.00(-1.98%)
Jun 17, 2016 0.1520 0.1520 0.1470 0.1519 12,500 +0.01(+4.76%)
Jun 16, 2016 0.1548 0.1548 0.1450 0.1450 67,645 -0.02(-11.31%)
Jun 15, 2016 0.1560 0.1635 0.1501 0.1635 104,758 +0.01(+5.96%)
Jun 14, 2016 0.1600 0.1600 0.1537 0.1543 27,970 -0.00(-0.45%)
Jun 13, 2016 0.1660 0.1680 0.1550 0.1550 16,300 -0.01(-4.91%)
Jun 10, 2016 0.1700 0.1700 0.1630 0.1630 14,282 -0.00(-1.81%)
Jun 09, 2016 0.1608 0.1670 0.1608 0.1660 205,538 -0.00(-0.60%)
Jun 08, 2016 0.1668 0.1681 0.1617 0.1670 66,400 -0.00(-0.54%)
Jun 07, 2016 0.1677 0.1700 0.1650 0.1679 90,832 +0.00(+0.54%)
Jun 06, 2016 0.1650 0.1682 0.1620 0.1670 93,798 -0.00(-1.18%)
Jun 03, 2016 0.1673 0.1700 0.1650 0.1690 32,700 +0.00(+2.55%)
Jun 02, 2016 0.1570 0.1648 0.1570 0.1648 13,500 +0.00(+3.00%)
Jun 01, 2016 0.1596 0.1614 0.1596 0.1600 19,200 +0.00(+0.00%)
May 31, 2016 0.1594 0.1695 0.1584 0.1600 42,264 -0.00(-2.74%)
May 27, 2016 0.1645 0.1645 0.1645 0 -0.00(-2.48%)
May 26, 2016 0.1574 0.1720 0.1574 0.1687 4,291 +0.01(+8.06%)
May 25, 2016 0.1650 0.1650 0.1551 0.1561 9,800 -0.01(-5.39%)
May 24, 2016 0.1686 0.1706 0.1618 0.1650 44,084 -0.01(-4.26%)
May 23, 2016 0.1701 0.1724 0.1701 0.1724 5,800 +0.01(+3.95%)
May 20, 2016 0.1639 0.1670 0.1600 0.1658 69,855 -0.00(-1.19%)
May 19, 2016 0.1573 0.1678 0.1573 0.1678 24,000 +0.00(+2.94%)
May 18, 2016 0.1630 0.1633 0.1630 0.1630 6,200 -0.01(-3.21%)
May 17, 2016 0.1684 0.1684 0.1684 0.1684 550 -0.00(-2.09%)
May 16, 2016 0.1700 0.1720 0.1681 0.1720 2,350 -0.01(-3.04%)
May 13, 2016 0.1774 0.1774 0.1774 0.1774 1,700 +0.00(+1.37%)
May 12, 2016 0.1744 0.1774 0.1744 0.1750 19,100 +0.01(+4.10%)
May 11, 2016 0.1747 0.1773 0.1681 0.1681 70,600 -0.00(-2.18%)
May 10, 2016 0.1646 0.1747 0.1639 0.1719 4,175 -0.00(-1.80%)
May 09, 2016 0.1777 0.1777 0.1680 0.1750 13,300 -0.00(-1.48%)
May 06, 2016 0.1776 0.1776 0.1776 0.1776 500 -0.00(-1.76%)
May 05, 2016 0.1820 0.1820 0.1780 0.1808 92,200 +0.00(+0.44%)
May 04, 2016 0.1774 0.1800 0.1774 0.1800 45,050 +0.00(+0.00%)
May 03, 2016 0.1877 0.1877 0.1800 0.1800 2,200 -0.02(-8.12%)
May 02, 2016 0.1968 0.1970 0.1870 0.1959 75,150 -0.00(-0.56%)
Apr 29, 2016 0.2060 0.2060 0.1940 0.1970 49,284 -0.00(-0.96%)
Apr 28, 2016 0.1868 0.1989 0.1868 0.1989 11,140 +0.02(+9.29%)
Apr 27, 2016 0.1844 0.1866 0.1820 0.1820 13,529 -0.01(-4.21%)
Apr 26, 2016 0.1900 0.1923 0.1900 0.1900 54,000 -0.01(-2.56%)
Apr 25, 2016 0.1920 0.1950 0.1901 0.1950 27,500 +0.00(+1.35%)
Apr 22, 2016 0.1960 0.1982 0.1924 0.1924 100,655 -0.00(-0.98%)
Apr 21, 2016 0.1953 0.1953 0.1910 0.1943 16,625 -0.01(-2.85%)
Apr 20, 2016 0.2021 0.2021 0.1943 0.2000 99,300 -0.01(-3.10%)
Apr 19, 2016 0.2048 0.2080 0.2007 0.2064 38,042 +0.02(+8.52%)
Apr 18, 2016 0.1926 0.1926 0.1902 0.1902 1,700 -0.01(-4.89%)
Apr 15, 2016 0.2072 0.2072 0.1970 0.2000 29,345 -0.00(-2.16%)
Apr 14, 2016 0.2069 0.2100 0.2040 0.2044 23,176 +0.00(+0.20%)
Apr 13, 2016 0.1950 0.2050 0.1950 0.2040 79,850 +0.01(+4.62%)
Apr 12, 2016 0.1950 0.1950 0.1950 0.1950 5,500 +0.00(+2.20%)
Apr 11, 2016 0.1867 0.1908 0.1811 0.1908 40,635 +0.00(+2.09%)
Apr 08, 2016 0.1819 0.1869 0.1772 0.1869 52,313 +0.01(+2.86%)
Apr 07, 2016 0.1839 0.1839 0.1741 0.1817 7,710 +0.00(+0.94%)
Apr 06, 2016 0.1737 0.1800 0.1737 0.1800 15,056 +0.01(+6.82%)
Apr 05, 2016 0.1678 0.1789 0.1678 0.1685 3,973 -0.02(-8.42%)
Apr 04, 2016 0.1676 0.1840 0.1676 0.1840 41,307 +0.01(+3.08%)
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.