Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0620 0.0690 0.0610 0.0639 130,600 +0.00(+4.75%)
Jan 30, 2020 0.0604 0.0640 0.0575 0.0610 150,021 +0.01(+10.91%)
Jan 29, 2020 0.0600 0.0600 0.0540 0.0550 217,312 +0.00(+0.00%)
Jan 28, 2020 0.0610 0.0620 0.0550 0.0550 455,858 -0.01(-15.38%)
Jan 27, 2020 0.0660 0.0688 0.0600 0.0650 68,206 -0.00(-1.52%)
Jan 24, 2020 0.0660 0.0660 0.0635 0.0660 26,500 +0.00(+1.54%)
Jan 23, 2020 0.0620 0.0650 0.0610 0.0650 47,526 -0.01(-9.09%)
Jan 22, 2020 0.0640 0.0880 0.0640 0.0715 318,310 +0.00(+7.52%)
Jan 21, 2020 0.0695 0.0695 0.0605 0.0665 253,102 +0.00(+2.31%)
Jan 17, 2020 0.0705 0.0705 0.0600 0.0650 32,600 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0614 0.0650 370,076 +0.00(+1.56%)
Jan 15, 2020 0.0620 0.0640 0.0620 0.0640 102,343 +0.00(+4.92%)
Jan 14, 2020 0.0650 0.0650 0.0600 0.0610 524,766 -0.00(-1.61%)
Jan 13, 2020 0.0650 0.0650 0.0620 0.0620 17,726 -0.00(-4.62%)
Jan 10, 2020 0.0650 0.0650 0.0620 0.0650 209,000 -0.00(-2.99%)
Jan 09, 2020 0.0646 0.0670 0.0646 0.0670 3,583 +0.00(+4.69%)
Jan 08, 2020 0.0690 0.0690 0.0640 0.0640 110,331 -0.01(-14.67%)
Jan 07, 2020 0.0680 0.0750 0.0680 0.0750 313,256 +0.01(+19.05%)
Jan 06, 2020 0.0648 0.0710 0.0630 0.0630 21,640 +0.00(+0.00%)
Jan 03, 2020 0.0710 0.0720 0.0630 0.0630 32,800 -0.01(-10.00%)
Jan 02, 2020 0.0800 0.0800 0.0695 0.0700 4,040 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0710 0.0650 0.0700 210,600 +0.00(+6.06%)
Dec 30, 2019 0.0630 0.0710 0.0630 0.0660 166,712 -0.00(-0.75%)
Dec 27, 2019 0.0620 0.0665 0.0620 0.0665 33,700 +0.00(+1.37%)
Dec 26, 2019 0.0660 0.0675 0.0620 0.0656 82,128 +0.01(+9.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0.0600 1,400 -0.00(-4.00%)
Dec 23, 2019 0.0580 0.0625 0.0580 0.0625 12,948 +0.00(+5.93%)
Dec 20, 2019 0.0608 0.0670 0.0590 0.0590 21,300 +0.00(+5.36%)
Dec 19, 2019 0.0550 0.0570 0.0550 0.0560 346,594 +0.00(+0.90%)
Dec 18, 2019 0.0560 0.0572 0.0550 0.0555 283,735 -0.00(-0.89%)
Dec 17, 2019 0.0575 0.0590 0.0560 0.0560 185,919 -0.00(-3.45%)
Dec 16, 2019 0.0590 0.0610 0.0580 0.0580 36,743 -0.00(-3.33%)
Dec 13, 2019 0.0600 0.0629 0.0570 0.0600 24,300 +0.00(+5.26%)
Dec 12, 2019 0.0605 0.0630 0.0570 0.0570 37,779 -0.01(-9.52%)
Dec 11, 2019 0.0630 0.0630 0.0570 0.0630 126,898 +0.00(+6.78%)
Dec 10, 2019 0.0580 0.0620 0.0580 0.0590 2,756 -0.00(-5.30%)
Dec 09, 2019 0.0570 0.0623 0.0570 0.0623 5,160 -0.00(-0.32%)
Dec 06, 2019 0.0600 0.0629 0.0580 0.0625 56,300 -0.00(-5.16%)
Dec 05, 2019 0.0600 0.0699 0.0560 0.0659 29,273 +0.01(+9.83%)
Dec 04, 2019 0.0557 0.0619 0.0557 0.0600 282,538 -0.00(-1.48%)
Dec 03, 2019 0.0610 0.0610 0.0585 0.0609 73,051 +0.00(+1.50%)
Dec 02, 2019 0.0560 0.0600 0.0560 0.0600 2,822 -0.00(-6.69%)
Nov 29, 2019 0.0566 0.0699 0.0566 0.0643 5,700 -0.01(-8.01%)
Nov 27, 2019 0.0650 0.0699 0.0575 0.0699 21,600 +0.01(+16.50%)
Nov 26, 2019 0.0557 0.0650 0.0557 0.0600 3,576 -0.01(-8.54%)
Nov 25, 2019 0.0650 0.0692 0.0600 0.0656 146,369 +0.01(+8.43%)
Nov 22, 2019 0.0605 0.0605 0.0605 0.0605 6,500 +0.00(+0.83%)
Nov 21, 2019 0.0570 0.0635 0.0570 0.0600 17,200 -0.00(-3.23%)
Nov 20, 2019 0.0640 0.0640 0.0620 0.0620 54,300 -0.00(-3.13%)
Nov 19, 2019 0.0640 0.0750 0.0620 0.0640 97,976 +0.00(+6.67%)
Nov 18, 2019 0.0600 0.0660 0.0600 0.0600 272,158 +0.00(+0.00%)
Nov 15, 2019 0.0640 0.0640 0.0600 0.0600 35,600 +0.00(+0.00%)
Nov 14, 2019 0.0620 0.0630 0.0600 0.0600 43,920 -0.01(-8.40%)
Nov 13, 2019 0.0650 0.0686 0.0640 0.0655 66,893 +0.00(+0.77%)
Nov 12, 2019 0.0650 0.0650 0.0650 0.0650 46,140 +0.00(+0.00%)
Nov 11, 2019 0.0658 0.0695 0.0650 0.0650 97,288 -0.01(-7.14%)
Nov 08, 2019 0.0650 0.0700 0.0650 0.0700 21,300 +0.00(+1.45%)
Nov 07, 2019 0.0645 0.0690 0.0645 0.0690 70,900 -0.01(-8.00%)
Nov 06, 2019 0.0660 0.0750 0.0620 0.0750 317,562 +0.01(+20.97%)
Nov 05, 2019 0.0700 0.0759 0.0620 0.0620 291,631 -0.00(-1.59%)
Nov 04, 2019 0.0575 0.0630 0.0575 0.0630 301,996 +0.00(+5.00%)
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.