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

Paladin Energy Ltd (OP: PALAF )

9.980 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 7, 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 30, 2016 0.1174 0.1237 0.1162 0.1198 15,900 -0.00(-0.17%)
Sep 29, 2016 0.1244 0.1249 0.1182 0.1200 86,397 +0.00(+1.69%)
Sep 28, 2016 0.1196 0.1196 0.1180 0.1180 3,606 +0.00(+0.34%)
Sep 27, 2016 0.1190 0.1190 0.1170 0.1176 9,400 -0.01(-4.93%)
Sep 26, 2016 0.1219 0.1237 0.1218 0.1237 13,005 +0.01(+5.73%)
Sep 23, 2016 0.1270 0.1270 0.1170 0.1170 21,300 -0.01(-7.87%)
Sep 22, 2016 0.1201 0.1270 0.1201 0.1270 5,615 +0.01(+5.83%)
Sep 21, 2016 0.1230 0.1230 0.1200 0.1200 20,130 +0.00(+3.36%)
Sep 20, 2016 0.1161 0.1161 0.1161 0.1161 2,000 -0.01(-7.36%)
Sep 19, 2016 0.1164 0.1253 0.1162 0.1253 3,688 +0.00(+0.62%)
Sep 16, 2016 0.1259 0.1259 0.1245 0.1245 21,000 +0.00(+3.79%)
Sep 15, 2016 0.1227 0.1245 0.1200 0.1200 2,720 +0.00(+0.67%)
Sep 14, 2016 0.1194 0.1230 0.1170 0.1192 67,440 +0.00(+2.76%)
Sep 13, 2016 0.1160 0.1175 0.1160 0.1160 4,000 -0.00(-0.85%)
Sep 12, 2016 0.1243 0.1243 0.1170 0.1170 42,222 -0.01(-8.24%)
Sep 09, 2016 0.1274 0.1280 0.1245 0.1275 28,836 -0.01(-3.85%)
Sep 08, 2016 0.1308 0.1326 0.1308 0.1326 17,700 +0.01(+5.34%)
Sep 07, 2016 0.1240 0.1259 0.1240 0.1259 11,856 +0.00(+1.43%)
Sep 06, 2016 0.1220 0.1302 0.1220 0.1241 44,428 -0.00(-3.05%)
Sep 02, 2016 0.1280 0.1280 0.1280 0 +0.01(+4.70%)
Sep 01, 2016 0.1250 0.1250 0.1200 0.1222 49,552 -0.00(-3.74%)
Aug 31, 2016 0.1217 0.1270 0.1202 0.1270 46,963 +0.00(+2.17%)
Aug 30, 2016 0.1174 0.1277 0.1174 0.1243 55,800 +0.00(+2.64%)
Aug 29, 2016 0.1280 0.1292 0.1211 0.1211 93,000 -0.01(-6.08%)
Aug 26, 2016 0.1326 0.1326 0.1289 0.1289 12,500 -0.00(-0.82%)
Aug 25, 2016 0.1341 0.1341 0.1280 0.1300 53,250 +0.00(+0.00%)
Aug 24, 2016 0.1300 0.1300 0.1295 0.1300 19,105 -0.00(-0.08%)
Aug 23, 2016 0.1265 0.1323 0.1265 0.1301 31,675 -0.00(-0.76%)
Aug 22, 2016 0.1266 0.1313 0.1266 0.1311 45,245 -0.00(-2.06%)
Aug 19, 2016 0.1340 0.1340 0.1339 0.1339 10,500 -0.00(-3.56%)
Aug 18, 2016 0.1317 0.1388 0.1305 0.1388 38,100 +0.00(+0.80%)
Aug 17, 2016 0.1350 0.1377 0.1347 0.1377 4,282 -0.00(-0.94%)
Aug 16, 2016 0.1373 0.1390 0.1299 0.1390 21,000 -0.00(-0.36%)
Aug 15, 2016 0.1334 0.1395 0.1334 0.1395 2,425 +0.01(+5.68%)
Aug 12, 2016 0.1250 0.1320 0.1200 0.1320 5,880 +0.01(+4.35%)
Aug 11, 2016 0.1278 0.1280 0.1221 0.1265 132,610 -0.00(-3.44%)
Aug 10, 2016 0.1330 0.1330 0.1295 0.1310 96,281 -0.01(-4.70%)
Aug 09, 2016 0.1318 0.1400 0.1318 0.1375 12,100 +0.00(+1.83%)
Aug 08, 2016 0.1371 0.1386 0.1350 0.1350 24,000 -0.00(-3.27%)
Aug 05, 2016 0.1352 0.1415 0.1310 0.1396 103,500 +0.00(+1.13%)
Aug 04, 2016 0.1420 0.1420 0.1330 0.1380 136,267 -0.00(-2.13%)
Aug 03, 2016 0.1400 0.1410 0.1400 0.1410 37,500 +0.00(+0.14%)
Aug 02, 2016 0.1437 0.1477 0.1408 0.1408 41,100 -0.01(-4.22%)
Aug 01, 2016 0.1502 0.1502 0.1470 0.1470 10,442 +0.00(+1.31%)
Jul 29, 2016 0.1438 0.1451 0.1426 0.1451 35,500 +0.00(+0.07%)
Jul 28, 2016 0.1493 0.1493 0.1450 0.1450 8,684 -0.00(-0.62%)
Jul 27, 2016 0.1442 0.1459 0.1442 0.1459 17,159 +0.00(+3.40%)
Jul 26, 2016 0.1380 0.1440 0.1380 0.1411 16,700 +0.00(+0.79%)
Jul 25, 2016 0.1450 0.1500 0.1400 0.1400 56,473 -0.01(-6.67%)
Jul 22, 2016 0.1462 0.1530 0.1462 0.1500 25,500 -0.00(-3.10%)
Jul 21, 2016 0.1474 0.1594 0.1473 0.1548 65,831 -0.03(-15.36%)
Jul 20, 2016 0.1675 0.1829 0.1675 0.1829 107,056 +0.02(+11.52%)
Jul 19, 2016 0.1686 0.1700 0.1640 0.1640 126,000 +0.00(+0.00%)
Jul 18, 2016 0.1521 0.1689 0.1521 0.1640 64,500 +0.02(+13.10%)
Jul 15, 2016 0.1423 0.1513 0.1423 0.1450 25,520 -0.01(-3.33%)
Jul 14, 2016 0.1520 0.1520 0.1445 0.1500 65,400 -0.00(-1.32%)
Jul 13, 2016 0.1484 0.1520 0.1400 0.1520 18,018 +0.01(+5.56%)
Jul 12, 2016 0.1440 0.1440 0.1398 0.1440 54,775 +0.00(+0.00%)
Jul 11, 2016 0.1470 0.1470 0.1440 0.1440 119,610 -0.00(-2.04%)
Jul 08, 2016 0.1410 0.1410 0.1470 49,822 +0.01(+4.26%)
Jul 07, 2016 0.1434 0.1434 0.1410 0.1410 2,478 -0.01(-4.08%)
Jul 05, 2016 0.1530 0.1530 0.1404 0.1470 29,190 -0.00(-2.52%)
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.