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 30, 2013 0.4887 0.5224 0.4887 0.5224 71,000 +0.05(+9.52%)
Aug 29, 2013 0.4785 0.4856 0.4706 0.4770 392,500 -0.03(-6.31%)
Aug 28, 2013 0.5150 0.5150 0.5001 0.5091 41,425 -0.01(-2.25%)
Aug 27, 2013 0.5275 0.5300 0.5150 0.5208 65,780 -0.02(-3.56%)
Aug 26, 2013 0.5476 0.5476 0.5400 0.5400 2,833 -0.00(-0.44%)
Aug 23, 2013 0.5455 0.5478 0.5300 0.5424 21,207 -0.01(-1.38%)
Aug 22, 2013 0.5300 0.5650 0.5300 0.5500 80,655 +0.01(+2.12%)
Aug 21, 2013 0.5420 0.5420 0.5213 0.5386 130,899 -0.02(-3.13%)
Aug 20, 2013 0.5470 0.5560 0.5351 0.5560 256,700 -0.01(-0.98%)
Aug 19, 2013 0.5830 0.5860 0.5562 0.5615 314,613 -0.03(-4.34%)
Aug 16, 2013 0.6000 0.6048 0.5850 0.5870 30,999 -0.01(-1.59%)
Aug 15, 2013 0.5860 0.6006 0.5860 0.5965 70,365 -0.01(-1.47%)
Aug 14, 2013 0.5976 0.6120 0.5859 0.6054 152,500 -0.03(-4.21%)
Aug 13, 2013 0.6340 0.6435 0.6139 0.6320 40,900 -0.01(-2.17%)
Aug 12, 2013 0.6186 0.6460 0.6186 0.6460 157,400 +0.04(+6.60%)
Aug 09, 2013 0.6140 0.6200 0.6000 0.6060 113,500 -0.01(-1.46%)
Aug 08, 2013 0.6069 0.6150 0.5864 0.6150 302,819 +0.00(+0.74%)
Aug 07, 2013 0.6164 0.6389 0.6093 0.6105 803,545 -0.03(-4.76%)
Aug 06, 2013 0.6510 0.6510 0.6306 0.6410 39,800 -0.01(-1.99%)
Aug 05, 2013 0.6800 0.6800 0.6500 0.6540 336,789 -0.03(-5.08%)
Aug 02, 2013 0.6772 0.7479 0.6300 0.6890 765,834 -0.22(-24.29%)
Jul 31, 2013 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Jul 30, 2013 0.8992 0.9120 0.8874 0.8900 40,236 -0.01(-1.33%)
Jul 29, 2013 0.9110 0.9110 0.8710 0.9020 151,590 -0.08(-7.72%)
Jul 26, 2013 0.9684 0.9775 0.9594 0.9775 5,531 +0.01(+0.77%)
Jul 25, 2013 0.9765 0.9889 0.9700 0.9700 13,902 -0.02(-2.01%)
Jul 24, 2013 1.007 1.020 0.9739 0.9899 22,750 -0.05(-4.82%)
Jul 23, 2013 1.010 1.040 0.9845 1.040 141,000 +0.03(+2.97%)
Jul 22, 2013 0.9800 1.010 0.9523 1.010 56,578 +0.04(+4.21%)
Jul 19, 2013 0.9674 0.9800 0.9648 0.9692 7,650 +0.02(+2.25%)
Jul 18, 2013 0.9750 0.9750 0.9400 0.9479 17,500 -0.02(-1.75%)
Jul 17, 2013 0.9391 0.9749 0.9358 0.9648 39,500 +0.03(+3.73%)
Jul 16, 2013 0.9328 0.9328 0.9100 0.9301 50,868 +0.06(+6.91%)
Jul 15, 2013 0.8600 0.8799 0.8560 0.8700 17,783 +0.01(+0.96%)
Jul 12, 2013 0.8415 0.8617 0.8415 0.8617 8,550 -0.03(-3.26%)
Jul 11, 2013 0.8860 0.8907 0.8698 0.8907 19,908 +0.01(+1.17%)
Jul 10, 2013 0.8600 0.8831 0.8600 0.8804 54,190 +0.02(+2.49%)
Jul 09, 2013 0.8700 0.8750 0.8490 0.8590 22,926 -0.01(-0.92%)
Jul 08, 2013 0.8497 0.8701 0.8450 0.8670 8,500 +0.03(+3.63%)
Jul 05, 2013 0.8550 0.8564 0.8359 0.8366 11,489 -0.01(-1.58%)
Jul 03, 2013 0.8380 0.8530 0.8380 0.8500 6,250 +0.00(+0.00%)
Jul 02, 2013 0.8584 0.8586 0.8500 0.8500 21,550 -0.01(-1.16%)
Jul 01, 2013 0.8323 0.8600 0.8200 0.8600 60,735 +0.02(+2.54%)
Jun 28, 2013 0.7851 0.8387 0.7851 0.8387 505,600 +0.05(+6.42%)
Jun 27, 2013 0.7618 0.7881 0.7590 0.7881 80,000 +0.06(+7.99%)
Jun 26, 2013 0.7860 0.7981 0.7250 0.7298 176,150 -0.09(-11.43%)
Jun 25, 2013 0.8534 0.8534 0.8150 0.8240 32,900 -0.15(-15.05%)
Jun 24, 2013 0.8587 0.9700 0.8298 0.9700 95,600 +0.09(+10.82%)
Jun 21, 2013 0.8547 0.8950 0.8500 0.8753 78,152 -0.00(-0.11%)
Jun 20, 2013 0.9032 0.9035 0.8548 0.8763 146,200 -0.03(-3.74%)
Jun 19, 2013 0.9600 0.9600 0.9103 0.9103 58,500 -0.05(-5.18%)
Jun 18, 2013 0.9500 0.9600 0.9350 0.9600 37,770 +0.01(+1.30%)
Jun 17, 2013 0.9390 0.9494 0.9272 0.9477 16,500 +0.04(+4.50%)
Jun 14, 2013 0.9200 0.9200 0.8901 0.9069 2,520 -0.00(-0.35%)
Jun 13, 2013 0.8800 0.9185 0.8800 0.9101 28,726 +0.02(+2.72%)
Jun 12, 2013 0.9200 0.9200 0.8860 0.8860 18,149 -0.03(-3.59%)
Jun 11, 2013 0.9045 0.9190 0.9045 0.9190 19,810 +0.02(+2.11%)
Jun 10, 2013 0.9000 0.9178 0.9000 0.9000 9,975 -0.01(-0.76%)
Jun 07, 2013 0.9458 0.9458 0.9063 0.9069 19,800 -0.03(-3.62%)
Jun 06, 2013 0.9427 0.9427 0.9322 0.9410 36,800 +0.00(+0.11%)
Jun 05, 2013 0.9629 0.9691 0.9400 0.9400 19,100 -0.03(-2.59%)
Jun 04, 2013 0.9620 0.9739 0.9531 0.9650 38,263 +0.03(+2.90%)
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.