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 (%)
Oct 31, 2016 0.1082 0.1082 0.1082 0 -0.01(-5.57%)
Oct 28, 2016 0.1100 0.1146 0.1100 0.1146 18,700 +0.00(+1.40%)
Oct 27, 2016 0.1129 0.1130 0.1109 0.1130 20,000 +0.00(+1.23%)
Oct 26, 2016 0.1120 0.1120 0.1100 0.1116 43,700 -0.00(-2.07%)
Oct 25, 2016 0.1100 0.1140 0.1100 0.1140 39,496 +0.00(+0.18%)
Oct 24, 2016 0.1199 0.1199 0.1138 0.1138 12,498 -0.00(-0.37%)
Oct 20, 2016 0.1142 0.1142 0.1142 0 -0.00(-1.53%)
Oct 19, 2016 0.1200 0.1200 0.1160 0.1160 8,500 -0.00(-2.52%)
Oct 18, 2016 0.1185 0.1205 0.1170 0.1190 22,400 +0.00(+1.71%)
Oct 17, 2016 0.1180 0.1225 0.1170 0.1170 12,400 -0.01(-4.88%)
Oct 14, 2016 0.1190 0.1230 0.1180 0.1230 7,732 +0.01(+7.89%)
Oct 13, 2016 0.1140 0.1140 0.1140 0.1140 5,712 -0.00(-3.39%)
Oct 12, 2016 0.1180 0.1180 0.1180 0.1180 5,000 -0.00(-3.99%)
Oct 11, 2016 0.1230 0.1230 0.1210 0.1229 5,000 +0.00(+1.70%)
Oct 10, 2016 0.1171 0.1208 0.1170 0.1208 17,103 +0.01(+4.54%)
Oct 07, 2016 0.1200 0.1200 0.1156 0.1156 1,500 +0.01(+4.90%)
Oct 06, 2016 0.1116 0.1139 0.1100 0.1102 3,650 -0.00(-1.78%)
Oct 05, 2016 0.1190 0.1190 0.1122 0.1122 25,549 -0.00(-2.18%)
Oct 04, 2016 0.1200 0.1200 0.1147 0.1147 11,215 -0.00(-0.26%)
Oct 03, 2016 0.1200 0.1200 0.1150 0.1150 62,285 -0.00(-4.01%)
Sep 30, 2016 0.1174 0.1237 0.1162 0.1198 15,900 -0.00(-0.17%)
Sep 29, 2016 0.1244 0.1249 0.1182 0.1200 86,397 +0.00(+1.69%)
Sep 28, 2016 0.1196 0.1196 0.1180 0.1180 3,606 +0.00(+0.34%)
Sep 27, 2016 0.1190 0.1190 0.1170 0.1176 9,400 -0.01(-4.93%)
Sep 26, 2016 0.1219 0.1237 0.1218 0.1237 13,005 +0.01(+5.73%)
Sep 23, 2016 0.1270 0.1270 0.1170 0.1170 21,300 -0.01(-7.87%)
Sep 22, 2016 0.1201 0.1270 0.1201 0.1270 5,615 +0.01(+5.83%)
Sep 21, 2016 0.1230 0.1230 0.1200 0.1200 20,130 +0.00(+3.36%)
Sep 20, 2016 0.1161 0.1161 0.1161 0.1161 2,000 -0.01(-7.36%)
Sep 19, 2016 0.1164 0.1253 0.1162 0.1253 3,688 +0.00(+0.62%)
Sep 16, 2016 0.1259 0.1259 0.1245 0.1245 21,000 +0.00(+3.79%)
Sep 15, 2016 0.1227 0.1245 0.1200 0.1200 2,720 +0.00(+0.67%)
Sep 14, 2016 0.1194 0.1230 0.1170 0.1192 67,440 +0.00(+2.76%)
Sep 13, 2016 0.1160 0.1175 0.1160 0.1160 4,000 -0.00(-0.85%)
Sep 12, 2016 0.1243 0.1243 0.1170 0.1170 42,222 -0.01(-8.24%)
Sep 09, 2016 0.1274 0.1280 0.1245 0.1275 28,836 -0.01(-3.85%)
Sep 08, 2016 0.1308 0.1326 0.1308 0.1326 17,700 +0.01(+5.34%)
Sep 07, 2016 0.1240 0.1259 0.1240 0.1259 11,856 +0.00(+1.43%)
Sep 06, 2016 0.1220 0.1302 0.1220 0.1241 44,428 -0.00(-3.05%)
Sep 02, 2016 0.1280 0.1280 0.1280 0 +0.01(+4.70%)
Sep 01, 2016 0.1250 0.1250 0.1200 0.1222 49,552 -0.00(-3.74%)
Aug 31, 2016 0.1217 0.1270 0.1202 0.1270 46,963 +0.00(+2.17%)
Aug 30, 2016 0.1174 0.1277 0.1174 0.1243 55,800 +0.00(+2.64%)
Aug 29, 2016 0.1280 0.1292 0.1211 0.1211 93,000 -0.01(-6.08%)
Aug 26, 2016 0.1326 0.1326 0.1289 0.1289 12,500 -0.00(-0.82%)
Aug 25, 2016 0.1341 0.1341 0.1280 0.1300 53,250 +0.00(+0.00%)
Aug 24, 2016 0.1300 0.1300 0.1295 0.1300 19,105 -0.00(-0.08%)
Aug 23, 2016 0.1265 0.1323 0.1265 0.1301 31,675 -0.00(-0.76%)
Aug 22, 2016 0.1266 0.1313 0.1266 0.1311 45,245 -0.00(-2.06%)
Aug 19, 2016 0.1340 0.1340 0.1339 0.1339 10,500 -0.00(-3.56%)
Aug 18, 2016 0.1317 0.1388 0.1305 0.1388 38,100 +0.00(+0.80%)
Aug 17, 2016 0.1350 0.1377 0.1347 0.1377 4,282 -0.00(-0.94%)
Aug 16, 2016 0.1373 0.1390 0.1299 0.1390 21,000 -0.00(-0.36%)
Aug 15, 2016 0.1334 0.1395 0.1334 0.1395 2,425 +0.01(+5.68%)
Aug 12, 2016 0.1250 0.1320 0.1200 0.1320 5,880 +0.01(+4.35%)
Aug 11, 2016 0.1278 0.1280 0.1221 0.1265 132,610 -0.00(-3.44%)
Aug 10, 2016 0.1330 0.1330 0.1295 0.1310 96,281 -0.01(-4.70%)
Aug 09, 2016 0.1318 0.1400 0.1318 0.1375 12,100 +0.00(+1.83%)
Aug 08, 2016 0.1371 0.1386 0.1350 0.1350 24,000 -0.00(-3.27%)
Aug 05, 2016 0.1352 0.1415 0.1310 0.1396 103,500 +0.00(+1.13%)
Aug 04, 2016 0.1420 0.1420 0.1330 0.1380 136,267 -0.00(-2.13%)
Aug 03, 2016 0.1400 0.1410 0.1400 0.1410 37,500 +0.00(+0.14%)
Aug 02, 2016 0.1437 0.1477 0.1408 0.1408 41,100 -0.01(-4.22%)
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.