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

Paladin Energy Ltd (OP: PALAF )

6.375 -0.322 (-4.80%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 8, 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 (%)
Dec 31, 2018 0.1400 0.1522 0.1310 0.1500 83,500 +0.01(+5.63%)
Dec 28, 2018 0.1240 0.1420 0.1240 0.1420 96,100 +0.02(+17.36%)
Dec 27, 2018 0.1210 0.1215 0.1210 0.1210 15,797 +0.00(+2.54%)
Dec 26, 2018 0.1100 0.1290 0.1100 0.1180 17,573 -0.02(-13.87%)
Dec 24, 2018 0.1100 0.1370 0.1100 0.1370 29,700 +0.03(+24.55%)
Dec 21, 2018 0.1100 0.1230 0.1100 0.1100 33,400 -0.00(-3.93%)
Dec 20, 2018 0.1145 0.1310 0.1145 0.1145 59,893 -0.01(-10.55%)
Dec 19, 2018 0.1230 0.1280 0.1230 0.1280 316,670 -0.00(-2.66%)
Dec 18, 2018 0.1260 0.1315 0.1260 0.1315 2,243 +0.00(+1.15%)
Dec 17, 2018 0.1410 0.1490 0.1300 0.1300 88,034 -0.02(-13.33%)
Dec 14, 2018 0.1380 0.1500 0.1270 0.1500 8,000 +0.01(+10.70%)
Dec 13, 2018 0.1355 0.1355 0.1355 0.1355 308 -0.00(-3.21%)
Dec 12, 2018 0.1240 0.1410 0.1240 0.1400 14,912 +0.04(+38.61%)
Dec 11, 2018 0.1110 0.1110 0.1010 0.1010 524 -0.03(-22.31%)
Dec 10, 2018 0.1460 0.1460 0.1000 0.1300 7,934 -0.00(-2.26%)
Dec 07, 2018 0.1400 0.1400 0.1300 0.1330 438,300 -0.02(-14.19%)
Dec 06, 2018 0.1440 0.1550 0.1400 0.1550 344,237 +0.01(+5.44%)
Dec 04, 2018 0.1600 0.1600 0.1470 0.1470 628,400 -0.00(-2.65%)
Dec 03, 2018 0.1468 0.1540 0.1440 0.1510 58,349 +0.01(+4.86%)
Nov 30, 2018 0.1465 0.1570 0.1370 0.1440 61,700 -0.02(-9.43%)
Nov 29, 2018 0.1360 0.1590 0.1360 0.1590 12,858 +0.02(+17.78%)
Nov 28, 2018 0.1610 0.1610 0.1350 0.1350 1,778 -0.01(-10.00%)
Nov 27, 2018 0.1710 0.1710 0.1500 0.1500 3,596 -0.01(-3.23%)
Nov 26, 2018 0.1550 0.1790 0.1330 0.1550 144,158 +0.01(+3.33%)
Nov 23, 2018 0.1500 0.1500 0.1500 88 +0.00(+0.00%)
Nov 21, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2018 0.1400 0.1500 0.1400 0.1500 23,429 +0.01(+7.14%)
Nov 19, 2018 0.1400 0.1600 0.1400 0.1400 40,470 -0.01(-8.20%)
Nov 16, 2018 0.1550 0.1700 0.1525 0.1525 12,700 -0.01(-8.68%)
Nov 15, 2018 0.1740 0.1740 0.1440 0.1670 41,756 +0.03(+17.61%)
Nov 14, 2018 0.1720 0.1750 0.1400 0.1420 118,196 -0.05(-24.87%)
Nov 13, 2018 0.1420 0.1890 0.1420 0.1890 39,712 +0.06(+45.38%)
Nov 12, 2018 0.1338 0.1500 0.1300 0.1300 25,099 -0.01(-10.34%)
Nov 09, 2018 0.1550 0.1550 0.1450 0.1450 109,600 -0.01(-3.33%)
Nov 08, 2018 0.1400 0.1500 0.1400 0.1500 3,455 +0.00(+0.00%)
Nov 07, 2018 0.1500 0.1500 0.1380 0.1500 780 +0.01(+3.45%)
Nov 06, 2018 0.1590 0.1590 0.1450 0.1450 42,523 -0.01(-3.33%)
Nov 05, 2018 0.1460 0.1600 0.1460 0.1500 132,765 +0.01(+5.63%)
Nov 02, 2018 0.1318 0.1520 0.1300 0.1420 173,500 +0.01(+7.17%)
Nov 01, 2018 0.1313 0.1340 0.1313 0.1325 44,099 +0.00(+2.71%)
Oct 31, 2018 0.1280 0.1290 0.1200 0.1290 146,238 +0.01(+5.74%)
Oct 30, 2018 0.1110 0.1220 0.1110 0.1220 22,730 -0.00(-1.61%)
Oct 29, 2018 0.1340 0.1340 0.1000 0.1240 35,045 -0.01(-8.08%)
Oct 26, 2018 0.1350 0.1350 0.1140 0.1349 317,300 -0.00(-2.95%)
Oct 25, 2018 0.1310 0.1390 0.1220 0.1390 108,434 +0.01(+6.11%)
Oct 24, 2018 0.1450 0.1450 0.1310 0.1310 680 +0.00(+0.77%)
Oct 23, 2018 0.1350 0.1350 0.1300 0.1300 115,085 -0.01(-3.70%)
Oct 22, 2018 0.0800 0.1715 0.0800 0.1350 33,682 -0.01(-6.90%)
Oct 19, 2018 0.1380 0.1450 0.1380 0.1450 11,000 +0.00(+3.57%)
Oct 18, 2018 0.1400 0.1480 0.1400 0.1400 46,499 -0.00(-1.41%)
Oct 17, 2018 0.1335 0.1420 0.1335 0.1420 144,668 -0.01(-5.33%)
Oct 16, 2018 0.1360 0.1500 0.1350 0.1500 58,375 +0.01(+5.63%)
Oct 15, 2018 0.1305 0.1420 0.1300 0.1420 85,623 -0.01(-4.70%)
Oct 12, 2018 0.1400 0.1550 0.1400 0.1490 133,300 +0.01(+6.43%)
Oct 11, 2018 0.1300 0.1400 0.1300 0.1400 104,964 +0.01(+7.69%)
Oct 10, 2018 0.1500 0.1500 0.1300 0.1300 39,686 -0.01(-7.14%)
Oct 09, 2018 0.1400 0.1450 0.1400 0.1400 38,401 -0.00(-3.45%)
Oct 08, 2018 0.1500 0.1500 0.1400 0.1450 179,129 -0.00(-2.03%)
Oct 05, 2018 0.1490 0.1500 0.1450 0.1480 18,300 -0.00(-1.33%)
Oct 04, 2018 0.1500 0.1750 0.1500 0.1500 280,586 +0.00(+0.00%)
Oct 03, 2018 0.1450 0.1500 0.1450 0.1500 286,309 +0.01(+3.45%)
Oct 02, 2018 0.1500 0.1500 0.1400 0.1450 46,148 -0.01(-6.45%)
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.