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

Paladin Energy Ltd (OP: PALAF )

10.70 -0.47 (-4.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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, 2022 0.5526 0.5700 0.5526 0.5590 345,427 +0.03(+5.47%)
May 27, 2022 0.5163 0.5300 0.5123 0.5300 1,265,145 +0.01(+1.44%)
May 26, 2022 0.5055 0.5257 0.4910 0.5225 1,123,523 +0.02(+4.52%)
May 25, 2022 0.4994 0.5162 0.4900 0.4999 281,108 -0.01(-1.79%)
May 24, 2022 0.5100 0.5200 0.4850 0.5090 279,880 +0.00(+0.00%)
May 23, 2022 0.5030 0.5200 0.4961 0.5090 848,782 +0.02(+4.09%)
May 20, 2022 0.5000 0.5080 0.4800 0.4890 280,997 -0.00(-0.20%)
May 19, 2022 0.4685 0.5024 0.4679 0.4900 575,572 +0.02(+4.48%)
May 18, 2022 0.4850 0.4900 0.4537 0.4690 912,443 -0.02(-3.48%)
May 17, 2022 0.4632 0.4910 0.4632 0.4859 538,591 +0.03(+5.63%)
May 16, 2022 0.4600 0.4745 0.4500 0.4600 275,983 -0.02(-4.35%)
May 13, 2022 0.4164 0.4850 0.4164 0.4809 1,048,414 +0.05(+11.86%)
May 12, 2022 0.4400 0.4499 0.3955 0.4299 3,244,317 -0.03(-5.93%)
May 11, 2022 0.5000 0.5000 0.4400 0.4570 1,186,891 -0.02(-3.55%)
May 10, 2022 0.4600 0.5270 0.4564 0.4738 537,491 +0.02(+4.25%)
May 09, 2022 0.5236 0.5400 0.4545 0.4545 1,493,330 -0.05(-10.00%)
May 06, 2022 0.5180 0.5428 0.5000 0.5050 1,352,687 -0.04(-8.01%)
May 05, 2022 0.5600 0.5799 0.5380 0.5490 958,966 -0.01(-2.14%)
May 04, 2022 0.5894 0.5894 0.5450 0.5610 395,502 +0.00(+0.18%)
May 03, 2022 0.5475 0.5684 0.5401 0.5600 791,017 +0.02(+4.61%)
May 02, 2022 0.5600 0.5600 0.5300 0.5353 938,228 -0.04(-7.71%)
Apr 29, 2022 0.5760 0.6023 0.5600 0.5800 371,029 +0.02(+2.65%)
Apr 28, 2022 0.5600 0.5744 0.5400 0.5650 878,298 -0.02(-3.42%)
Apr 27, 2022 0.5410 0.5850 0.5410 0.5850 797,783 +0.03(+4.84%)
Apr 26, 2022 0.5750 0.5840 0.5560 0.5580 758,921 +0.01(+1.36%)
Apr 25, 2022 0.5587 0.5789 0.5451 0.5505 2,284,238 -0.04(-6.54%)
Apr 22, 2022 0.6175 0.6175 0.5700 0.5890 1,132,610 -0.04(-5.61%)
Apr 21, 2022 0.6800 0.6900 0.6220 0.6240 1,355,394 -0.05(-7.21%)
Apr 20, 2022 0.6800 0.6850 0.6401 0.6725 1,261,268 -0.01(-1.82%)
Apr 19, 2022 0.6810 0.7109 0.6800 0.6850 404,706 -0.00(-0.72%)
Apr 18, 2022 0.7300 0.7300 0.6631 0.6900 655,521 -0.01(-1.72%)
Apr 14, 2022 0.6716 0.7100 0.6716 0.7021 887,084 +0.03(+4.32%)
Apr 13, 2022 0.6400 0.6800 0.6300 0.6730 1,621,904 +0.05(+8.18%)
Apr 12, 2022 0.6300 0.6500 0.6200 0.6221 1,610,993 -0.01(-2.19%)
Apr 11, 2022 0.6600 0.6900 0.6200 0.6360 2,357,278 -0.02(-3.34%)
Apr 08, 2022 0.6490 0.6971 0.6490 0.6580 1,543,759 +0.03(+5.26%)
Apr 07, 2022 0.6119 0.6350 0.5949 0.6251 3,382,120 +0.03(+5.34%)
Apr 06, 2022 0.5493 0.5975 0.5493 0.5934 944,387 -0.00(-0.69%)
Apr 05, 2022 0.5774 0.6300 0.5748 0.5975 1,167,550 -0.01(-1.01%)
Apr 04, 2022 0.5900 0.6100 0.5900 0.6036 836,252 -0.01(-1.05%)
Apr 01, 2022 0.6000 0.6250 0.5900 0.6100 1,536,799 +0.02(+2.52%)
Mar 30, 2022 0.5950 0 +0.01(+1.73%)
Mar 29, 2022 0.5950 0.6000 0.5712 0.5849 1,059,537 -0.01(-0.88%)
Mar 28, 2022 0.6160 0.6400 0.5620 0.5901 1,055,919 -0.04(-6.33%)
Mar 25, 2022 0.6450 0.6450 0.6100 0.6300 1,232,985 -0.01(-1.56%)
Mar 24, 2022 0.6215 0.6450 0.6013 0.6400 907,019 +0.01(+1.25%)
Mar 23, 2022 0.6099 0.6530 0.6099 0.6321 1,258,270 -0.01(-1.48%)
Mar 22, 2022 0.6626 0.6626 0.6350 0.6416 982,692 +0.00(+0.23%)
Mar 21, 2022 0.6615 0.6615 0.6325 0.6401 1,034,013 +0.01(+1.20%)
Mar 18, 2022 0.6070 0.6400 0.6070 0.6325 425,712 +0.00(+0.41%)
Mar 17, 2022 0.5700 0.6300 0.5700 0.6299 926,093 +0.06(+10.51%)
Mar 16, 2022 0.5900 0.5900 0.5620 0.5700 646,249 +0.01(+1.42%)
Mar 15, 2022 0.5900 0.5973 0.5500 0.5620 1,784,674 -0.03(-4.75%)
Mar 14, 2022 0.6100 0.6190 0.5600 0.5900 2,094,535 -0.03(-5.22%)
Mar 11, 2022 0.6750 0.6762 0.6100 0.6225 1,012,123 -0.03(-4.22%)
Mar 10, 2022 0.6400 0.6566 0.6300 0.6499 1,786,295 +0.03(+4.82%)
Mar 09, 2022 0.5917 0.6300 0.5711 0.6200 4,704,784 +0.06(+11.11%)
Mar 08, 2022 0.5500 0.5800 0.5260 0.5580 5,593,791 -0.00(-0.37%)
Mar 07, 2022 0.5925 0.5925 0.5393 0.5601 2,020,268 -0.01(-1.74%)
Mar 04, 2022 0.5400 0.5870 0.5150 0.5700 3,537,560 -0.06(-9.24%)
Mar 03, 2022 0.6620 0.6620 0.6055 0.6280 790,653 +0.00(+0.06%)
Mar 02, 2022 0.6300 0.6353 0.6000 0.6276 524,422 +0.01(+2.21%)
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.