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

Paladin Energy Ltd (OP: PALAF )

11.30 +0.35 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2012 1.240 1.260 1.220 1.260 35,280 +0.03(+2.19%)
May 30, 2012 1.287 1.300 1.233 1.233 36,700 -0.07(-5.15%)
May 29, 2012 1.308 1.329 1.300 1.300 34,873 +0.07(+5.69%)
May 25, 2012 1.210 1.300 1.210 1.230 58,417 +0.05(+4.24%)
May 24, 2012 1.208 1.210 1.162 1.180 16,700 +0.00(+0.00%)
May 23, 2012 1.220 1.220 1.140 1.180 66,120 -0.04(-3.28%)
May 22, 2012 1.225 1.240 1.192 1.220 42,300 -0.01(-0.81%)
May 21, 2012 1.180 1.230 1.180 1.230 38,577 +0.02(+1.65%)
May 18, 2012 1.210 1.230 1.180 1.210 28,687 -0.02(-1.63%)
May 17, 2012 1.270 1.280 1.200 1.230 16,220 +0.11(+9.82%)
May 16, 2012 1.170 1.200 1.120 1.120 47,376 -0.05(-4.27%)
May 15, 2012 1.250 1.275 1.130 1.170 85,248 -0.11(-8.69%)
May 14, 2012 1.360 1.360 1.270 1.281 45,250 -0.12(-8.75%)
May 11, 2012 1.430 1.430 1.390 1.404 39,335 -0.04(-2.86%)
May 10, 2012 1.400 1.460 1.400 1.446 10,215 +0.05(+3.26%)
May 09, 2012 1.399 1.430 1.350 1.400 23,605 -0.02(-1.41%)
May 08, 2012 1.480 1.480 1.400 1.420 98,259 -0.10(-6.58%)
May 07, 2012 1.510 1.520 1.471 1.520 58,225 -0.01(-0.65%)
May 04, 2012 1.580 1.580 1.530 1.530 13,039 -0.06(-3.77%)
May 03, 2012 1.610 1.630 1.590 1.590 19,625 -0.03(-1.88%)
May 02, 2012 1.660 1.660 1.610 1.620 42,261 -0.06(-3.55%)
May 01, 2012 1.645 1.696 1.640 1.680 57,775 +0.04(+2.44%)
Apr 30, 2012 1.680 1.680 1.640 1.640 11,850 -0.04(-2.38%)
Apr 27, 2012 1.728 1.728 1.680 1.680 42,379 -0.01(-0.59%)
Apr 26, 2012 1.673 1.700 1.673 1.690 12,500 +0.02(+1.20%)
Apr 25, 2012 1.640 1.670 1.624 1.670 58,375 +0.03(+1.83%)
Apr 24, 2012 1.630 1.660 1.630 1.640 3,700 +0.01(+0.61%)
Apr 23, 2012 1.700 1.700 1.548 1.630 158,214 -0.13(-7.14%)
Apr 20, 2012 1.740 1.780 1.730 1.755 69,216 +0.02(+1.42%)
Apr 19, 2012 1.730 1.731 1.730 1.731 6,600 -0.02(-1.10%)
Apr 18, 2012 1.790 1.790 1.740 1.750 68,147 -0.06(-3.37%)
Apr 17, 2012 1.793 1.840 1.790 1.811 12,600 +0.01(+0.61%)
Apr 16, 2012 1.831 1.832 1.790 1.800 27,084 -0.05(-2.58%)
Apr 13, 2012 1.870 1.870 1.840 1.848 14,500 -0.04(-2.24%)
Apr 12, 2012 1.790 1.900 1.790 1.890 23,814 +0.14(+7.75%)
Apr 11, 2012 1.760 1.760 1.754 1.754 11,600 -0.03(-1.46%)
Apr 10, 2012 1.770 1.820 1.750 1.780 26,800 +0.08(+4.71%)
Apr 09, 2012 1.690 1.720 1.680 1.700 30,630 -0.04(-2.30%)
Apr 05, 2012 1.790 1.790 1.720 1.740 4,690 +0.04(+2.35%)
Apr 04, 2012 1.750 1.750 1.670 1.700 33,068 -0.08(-4.71%)
Apr 03, 2012 1.850 1.850 1.784 1.784 15,475 -0.11(-5.61%)
Apr 02, 2012 1.879 1.900 1.840 1.890 30,020 -0.03(-1.56%)
Mar 30, 2012 1.930 1.930 1.900 1.920 22,523 -0.01(-0.52%)
Mar 29, 2012 1.950 1.950 1.930 1.930 3,810 -0.03(-1.53%)
Mar 28, 2012 2.000 2.000 1.950 1.960 8,590 -0.05(-2.63%)
Mar 27, 2012 2.060 2.060 2.013 2.013 15,131 -0.04(-2.14%)
Mar 26, 2012 2.010 2.059 2.010 2.057 17,290 +0.06(+2.85%)
Mar 23, 2012 1.980 2.010 1.980 2.000 4,345 +0.03(+1.52%)
Mar 22, 2012 1.960 1.990 1.950 1.970 27,170 -0.01(-0.51%)
Mar 21, 2012 1.990 1.990 1.980 1.980 37,900 +0.01(+0.51%)
Mar 20, 2012 1.980 2.000 1.960 1.970 7,300 -0.10(-4.83%)
Mar 19, 2012 2.040 2.070 2.003 2.070 6,325 +0.03(+1.47%)
Mar 16, 2012 2.020 2.050 2.020 2.040 25,801 +0.04(+2.00%)
Mar 15, 2012 2.020 2.050 2.000 2.000 16,650 +0.01(+0.50%)
Mar 14, 2012 2.050 2.050 1.990 1.990 22,250 -0.05(-2.45%)
Mar 13, 2012 1.991 2.050 1.990 2.040 39,321 +0.14(+7.37%)
Mar 12, 2012 1.910 1.930 1.900 1.900 17,645 -0.03(-1.55%)
Mar 09, 2012 1.930 1.930 1.870 1.930 49,175 +0.02(+1.05%)
Mar 08, 2012 1.840 1.910 1.840 1.910 31,200 +0.11(+6.11%)
Mar 07, 2012 1.808 1.810 1.800 1.800 6,100 +0.00(+0.00%)
Mar 06, 2012 1.851 1.860 1.780 1.800 42,174 -0.08(-4.26%)
Mar 05, 2012 1.920 1.920 1.871 1.880 138,200 -0.05(-2.59%)
Mar 02, 2012 1.941 1.941 1.900 1.930 41,100 +0.00(+0.00%)
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.