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

Paladin Energy Ltd (OP: PALAF )

10.65 +0.16 (+1.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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, 2019 0.0700 0.0700 0.0610 0.0640 127,583 -0.01(-8.57%)
Sep 27, 2019 0.0750 0.0750 0.0640 0.0700 46,400 +0.00(+0.00%)
Sep 26, 2019 0.0721 0.0721 0.0700 0.0700 1,548 -0.00(-6.04%)
Sep 25, 2019 0.0790 0.0790 0.0745 0.0745 115,408 -0.00(-3.25%)
Sep 24, 2019 0.0810 0.0810 0.0770 0.0770 8,899 -0.00(-1.28%)
Sep 23, 2019 0.0790 0.0940 0.0750 0.0780 81,607 -0.01(-9.30%)
Sep 20, 2019 0.0860 0.0860 0.0850 0.0860 58,200 +0.00(+0.00%)
Sep 19, 2019 0.0860 0.0860 0.0860 120 +0.00(+0.00%)
Sep 18, 2019 0.0780 0.0860 0.0780 0.0860 70,197 +0.00(+1.18%)
Sep 17, 2019 0.0973 0.0973 0.0800 0.0850 147,217 -0.01(-7.10%)
Sep 16, 2019 0.0800 0.0915 0.0800 0.0915 33,181 -0.01(-6.63%)
Sep 13, 2019 0.0850 0.0985 0.0849 0.0980 216,500 -0.01(-10.91%)
Sep 12, 2019 0.1100 0.1100 0.1000 0.1100 11,200 +0.02(+22.22%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 40,330 -0.01(-5.26%)
Sep 10, 2019 0.0905 0.0950 0.0905 0.0950 111,350 -0.00(-0.42%)
Sep 09, 2019 0.0950 0.0960 0.0930 0.0954 51,039 +0.00(+0.42%)
Sep 06, 2019 0.1000 0.1000 0.0950 0.0950 52,300 -0.01(-5.38%)
Sep 05, 2019 0.1000 0.1004 0.0950 0.1004 17,910 -0.00(-0.59%)
Sep 04, 2019 0.0930 0.1010 0.0930 0.1010 41,807 -0.00(-0.98%)
Sep 03, 2019 0.1000 0.1020 0.0890 0.1020 93,856 -0.00(-2.86%)
Aug 30, 2019 0.1000 0.1090 0.1000 0.1050 88,700 +0.02(+18.78%)
Aug 29, 2019 0.0870 0.0884 0.0870 0.0884 3,466 -0.01(-6.95%)
Aug 28, 2019 0.0925 0.0950 0.0925 0.0950 14,124 +0.01(+11.76%)
Aug 27, 2019 0.0930 0.0930 0.0850 0.0850 50,222 -0.01(-12.37%)
Aug 26, 2019 0.0907 0.0970 0.0890 0.0970 70,270 +0.01(+10.23%)
Aug 23, 2019 0.0880 0.0880 0.0880 0.0880 100,000 +0.00(+0.00%)
Aug 22, 2019 0.0905 0.0905 0.0880 0.0880 16,000 -0.00(-3.30%)
Aug 21, 2019 0.0900 0.0910 0.0900 0.0910 11,058 +0.00(+0.00%)
Aug 20, 2019 0.0895 0.0910 0.0880 0.0910 16,299 -0.01(-5.21%)
Aug 19, 2019 0.0960 0.0960 0.0944 0.0960 20,119 +0.01(+11.63%)
Aug 15, 2019 0.0860 0.0860 0.0860 0 -0.01(-7.03%)
Aug 14, 2019 0.0928 0.0928 0.0925 0.0925 735 -0.00(-2.63%)
Aug 13, 2019 0.0910 0.0950 0.0910 0.0950 82,000 +0.00(+4.40%)
Aug 12, 2019 0.0980 0.0980 0.0910 0.0910 98,780 -0.01(-7.14%)
Aug 09, 2019 0.0970 0.0980 0.0910 0.0980 50,900 -0.00(-1.01%)
Aug 08, 2019 0.0881 0.1003 0.0881 0.0990 133,053 +0.00(+0.00%)
Aug 07, 2019 0.0960 0.1000 0.0960 0.0990 122,720 +0.00(+3.13%)
Aug 06, 2019 0.1015 0.1015 0.0960 0.0960 224,771 -0.01(-4.95%)
Aug 05, 2019 0.1000 0.1060 0.1000 0.1010 365,807 +0.00(+1.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.31%)
Aug 01, 2019 0.1005 0.1045 0.1005 0.1045 4,900 +0.00(+4.19%)
Jul 31, 2019 0.1070 0.1080 0.1003 0.1003 294,599 -0.00(-1.28%)
Jul 30, 2019 0.1000 0.1016 0.1000 0.1016 8,080 -0.00(-1.36%)
Jul 29, 2019 0.1060 0.1060 0.1030 0.1030 9,036 -0.00(-1.90%)
Jul 26, 2019 0.0930 0.1080 0.0930 0.1050 6,600 -0.01(-4.55%)
Jul 25, 2019 0.1050 0.1100 0.1000 0.1100 285,556 +0.00(+1.66%)
Jul 24, 2019 0.1100 0.1100 0.1010 0.1082 257,462 -0.00(-3.39%)
Jul 23, 2019 0.1100 0.1120 0.1100 0.1120 43,200 +0.02(+16.67%)
Jul 22, 2019 0.1080 0.1080 0.0950 0.0960 106,250 -0.01(-7.69%)
Jul 19, 2019 0.1040 0.1040 0.1000 0.1040 39,000 -0.01(-5.45%)
Jul 18, 2019 0.1100 0.1100 0.0980 0.1100 80,503 +0.02(+20.88%)
Jul 17, 2019 0.1000 0.1000 0.0910 0.0910 121,122 -0.01(-12.92%)
Jul 16, 2019 0.1050 0.1050 0.0960 0.1045 130,706 -0.01(-5.00%)
Jul 15, 2019 0.1100 0.1230 0.1100 0.1100 122,824 +0.00(+0.00%)
Jul 12, 2019 0.0960 0.1100 0.0960 0.1100 286,900 +0.01(+14.58%)
Jul 11, 2019 0.0960 0.0980 0.0960 0.0960 340,242 -0.00(-4.00%)
Jul 10, 2019 0.1050 0.1100 0.1000 0.1000 511,010 +0.00(+1.01%)
Jul 09, 2019 0.1030 0.1050 0.0990 0.0990 639,122 -0.01(-5.71%)
Jul 08, 2019 0.0960 0.1050 0.0960 0.1050 145,333 +0.01(+15.38%)
Jul 05, 2019 0.0910 0.1048 0.0910 0.0910 114,100 -0.02(-19.04%)
Jul 03, 2019 0.0960 0.1190 0.0960 0.1124 1,214,000 +0.01(+13.54%)
Jul 02, 2019 0.0980 0.0990 0.0930 0.0990 100,299 +0.01(+13.79%)
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.