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 (%)
Aug 31, 2009 3.770 4.007 3.770 4.000 46,445 +0.15(+3.90%)
Aug 28, 2009 3.800 3.850 3.780 3.850 17,605 +0.12(+3.22%)
Aug 27, 2009 3.820 3.820 3.659 3.730 160,557 -0.02(-0.56%)
Aug 26, 2009 3.771 3.771 3.664 3.751 41,094 +0.07(+1.93%)
Aug 25, 2009 3.520 3.941 3.520 3.680 35,447 -0.18(-4.65%)
Aug 24, 2009 3.840 3.970 3.830 3.859 56,068 +0.12(+3.18%)
Aug 21, 2009 3.750 3.810 3.730 3.740 32,510 +0.03(+0.74%)
Aug 20, 2009 3.740 3.750 3.666 3.713 25,687 -0.04(-0.99%)
Aug 19, 2009 3.700 3.850 3.680 3.750 45,985 +0.00(+0.00%)
Aug 18, 2009 3.670 3.750 3.643 3.750 32,870 +0.14(+3.91%)
Aug 17, 2009 3.624 3.624 3.530 3.609 53,000 -0.20(-5.28%)
Aug 14, 2009 3.980 3.980 3.770 3.810 28,100 -0.15(-3.79%)
Aug 13, 2009 3.850 4.000 3.820 3.960 90,341 +0.22(+5.88%)
Aug 12, 2009 3.600 3.740 3.590 3.740 17,600 +0.22(+6.17%)
Aug 11, 2009 3.640 3.862 3.438 3.522 1,046,564 -0.12(-3.23%)
Aug 10, 2009 3.770 3.825 3.640 3.640 219,574 -0.18(-4.76%)
Aug 07, 2009 3.782 3.822 3.750 3.822 447,585 +0.01(+0.38%)
Aug 06, 2009 3.880 3.910 3.790 3.808 63,135 -0.07(-1.87%)
Aug 05, 2009 3.930 3.930 3.816 3.880 338,250 -0.07(-1.77%)
Aug 04, 2009 3.954 3.972 3.908 3.950 26,339 +0.12(+3.13%)
Aug 03, 2009 3.900 3.960 3.800 3.830 43,567 +0.04(+1.06%)
Jul 31, 2009 3.800 3.830 3.750 3.790 36,400 +0.03(+0.72%)
Jul 30, 2009 3.810 3.860 3.755 3.763 29,200 +0.02(+0.50%)
Jul 29, 2009 3.909 3.909 3.693 3.744 362,211 -0.25(-6.16%)
Jul 28, 2009 4.000 4.050 3.920 3.990 280,060 -0.08(-1.91%)
Jul 27, 2009 4.049 4.103 3.998 4.068 33,089 +0.04(+0.98%)
Jul 24, 2009 4.067 4.070 3.976 4.028 23,548 -0.07(-1.60%)
Jul 23, 2009 3.939 4.150 3.939 4.093 45,496 +0.20(+5.23%)
Jul 22, 2009 3.943 4.000 3.890 3.890 7,815 -0.10(-2.51%)
Jul 21, 2009 4.089 4.109 3.885 3.990 29,640 -0.08(-1.97%)
Jul 20, 2009 3.940 4.070 3.940 4.070 45,610 +0.23(+5.88%)
Jul 17, 2009 3.822 3.870 3.800 3.844 16,700 -0.06(-1.50%)
Jul 16, 2009 3.791 3.930 3.764 3.902 36,600 +0.12(+3.24%)
Jul 15, 2009 3.700 3.805 3.660 3.780 329,799 +0.16(+4.42%)
Jul 14, 2009 3.613 3.630 3.536 3.620 18,100 +0.12(+3.43%)
Jul 13, 2009 3.390 3.500 3.313 3.500 42,167 +0.07(+2.04%)
Jul 10, 2009 3.443 3.460 3.380 3.430 85,925 -0.02(-0.58%)
Jul 09, 2009 3.460 3.500 3.430 3.450 36,830 +0.14(+4.23%)
Jul 08, 2009 3.320 3.356 3.174 3.310 223,255 +0.02(+0.61%)
Jul 07, 2009 3.490 3.500 3.290 3.290 116,817 -0.19(-5.46%)
Jul 06, 2009 3.630 3.630 3.420 3.480 413,536 -0.41(-10.58%)
Jul 02, 2009 3.910 3.925 3.810 3.892 115,193 -0.22(-5.31%)
Jul 01, 2009 3.950 4.160 3.950 4.110 36,190 +0.15(+3.83%)
Jun 30, 2009 3.982 4.029 3.841 3.958 161,824 +0.04(+0.92%)
Jun 29, 2009 3.828 3.922 3.810 3.922 52,550 +0.09(+2.23%)
Jun 26, 2009 3.873 3.880 3.800 3.837 61,978 +0.05(+1.28%)
Jun 25, 2009 3.800 3.830 3.750 3.788 50,934 +0.13(+3.50%)
Jun 24, 2009 3.572 3.720 3.550 3.660 73,915 +0.16(+4.57%)
Jun 23, 2009 3.455 3.510 3.330 3.500 117,553 +0.04(+1.16%)
Jun 22, 2009 3.618 3.655 3.430 3.460 190,242 -0.16(-4.42%)
Jun 19, 2009 3.577 3.650 3.560 3.620 52,550 -0.03(-0.92%)
Jun 18, 2009 3.580 3.703 3.580 3.654 72,581 -0.08(-2.24%)
Jun 17, 2009 3.800 3.800 3.650 3.737 47,733 -0.03(-0.81%)
Jun 16, 2009 3.873 3.900 3.670 3.768 582,063 -0.16(-4.12%)
Jun 15, 2009 4.067 4.070 3.860 3.930 55,890 -0.34(-8.06%)
Jun 12, 2009 4.189 4.274 4.170 4.274 30,143 +0.02(+0.51%)
Jun 11, 2009 4.220 4.280 4.130 4.253 67,150 +0.21(+5.29%)
Jun 10, 2009 4.060 4.112 4.020 4.039 30,679 +0.02(+0.48%)
Jun 09, 2009 4.091 4.091 3.905 4.020 21,840 -0.03(-0.68%)
Jun 08, 2009 3.950 4.060 3.930 4.048 43,498 -0.10(-2.47%)
Jun 05, 2009 4.181 4.230 4.149 4.150 362,527 -0.02(-0.48%)
Jun 04, 2009 4.156 4.250 4.080 4.170 104,233 +0.18(+4.51%)
Jun 03, 2009 4.360 4.360 3.910 3.990 415,715 -0.46(-10.34%)
Jun 02, 2009 4.380 4.455 4.317 4.450 71,707 +0.17(+3.97%)
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.