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 (%)
Sep 30, 2014 0.3380 0.3406 0.3300 0.3390 422,600 -0.00(-0.88%)
Sep 29, 2014 0.3412 0.3420 0.3300 0.3420 63,275 -0.01(-2.43%)
Sep 26, 2014 0.3392 0.3505 0.3392 0.3505 7,415 +0.01(+3.82%)
Sep 25, 2014 0.3470 0.3470 0.3372 0.3376 10,682 -0.01(-3.65%)
Sep 24, 2014 0.3560 0.3560 0.3504 0.3504 5,500 +0.01(+3.06%)
Sep 23, 2014 0.3471 0.3500 0.3202 0.3400 22,700 -0.00(-0.21%)
Sep 22, 2014 0.3500 0.3503 0.3390 0.3407 41,731 -0.02(-6.66%)
Sep 19, 2014 0.3760 0.3760 0.3650 0.3650 25,950 -0.01(-1.35%)
Sep 18, 2014 0.3682 0.3760 0.3682 0.3700 12,680 +0.01(+2.78%)
Sep 17, 2014 0.3591 0.3650 0.3546 0.3600 57,919 +0.02(+4.35%)
Sep 16, 2014 0.3429 0.3458 0.3350 0.3450 49,000 -0.01(-2.27%)
Sep 15, 2014 0.3560 0.3682 0.3530 0.3530 12,750 -0.02(-6.12%)
Sep 12, 2014 0.3787 0.3796 0.3740 0.3760 30,700 -0.00(-0.40%)
Sep 11, 2014 0.3780 0.3780 0.3775 0.3775 17,000 -0.01(-3.55%)
Sep 10, 2014 0.3957 0.4000 0.3914 0.3914 40,100 -0.00(-0.51%)
Sep 09, 2014 0.3990 0.3990 0.3898 0.3934 22,100 +0.00(+0.61%)
Sep 08, 2014 0.3936 0.4060 0.3910 0.3910 15,987 -0.01(-2.05%)
Sep 05, 2014 0.3991 0.4137 0.3991 0.3992 62,351 -0.01(-2.16%)
Sep 04, 2014 0.4003 0.4200 0.4003 0.4080 23,854 +0.01(+2.77%)
Sep 03, 2014 0.4050 0.4050 0.3970 0.3970 17,660 -0.01(-1.24%)
Sep 02, 2014 0.3983 0.4179 0.3983 0.4020 37,650 +0.01(+2.55%)
Aug 29, 2014 0.3920 0.3920 0.3920 0 +0.00(+0.51%)
Aug 28, 2014 0.3950 0.3850 0.3900 46,507 +0.00(+0.78%)
Aug 27, 2014 0.3900 0.3907 0.3900 0.3870 76,158 -0.00(-0.77%)
Aug 26, 2014 0.3866 0.3900 0.3866 0.3900 35,333 +0.00(+0.00%)
Aug 25, 2014 0.3867 0.3910 0.3867 0.3900 20,500 +0.00(+0.54%)
Aug 22, 2014 0.3860 0.3970 0.3860 0.3879 13,400 +0.00(+0.52%)
Aug 21, 2014 0.3874 0.3874 0.3830 0.3859 6,838 -0.00(-1.05%)
Aug 20, 2014 0.3899 0.3950 0.3899 0.3900 16,960 -0.01(-1.27%)
Aug 19, 2014 0.3880 0.4000 0.3880 0.3950 98,450 +0.03(+6.76%)
Aug 18, 2014 0.3576 0.3700 0.3576 0.3700 29,650 +0.01(+1.93%)
Aug 15, 2014 0.3630 0.3640 0.3522 0.3630 492,305 -0.00(-0.90%)
Aug 14, 2014 0.3620 0.3720 0.3620 0.3663 17,100 +0.01(+2.75%)
Aug 13, 2014 0.3565 0.3565 0.3565 0.3565 12,173 +0.01(+4.12%)
Aug 12, 2014 0.3500 0.3520 0.3424 0.3424 43,300 -0.00(-0.84%)
Aug 11, 2014 0.3470 0.3470 0.3400 0.3453 38,400 -0.00(-0.46%)
Aug 08, 2014 0.3276 0.3350 0.3276 0.3469 11,835 +0.02(+6.57%)
Aug 07, 2014 0.3320 0.3320 0.3250 0.3255 6,235 -0.00(-1.06%)
Aug 06, 2014 0.3191 0.3290 0.3106 0.3290 77,320 +0.01(+3.13%)
Aug 05, 2014 0.3265 0.3300 0.3190 0.3190 6,965 -0.01(-3.33%)
Aug 04, 2014 0.3293 0.3350 0.3293 0.3300 10,151 -0.01(-3.79%)
Aug 01, 2014 0.3530 0.3530 0.3320 0.3430 14,310 -0.01(-2.83%)
Jul 31, 2014 0.3490 0.3530 0.3353 0.3530 4,793 -0.02(-4.59%)
Jul 30, 2014 0.3588 0.3700 0.3578 0.3700 37,095 -0.01(-1.70%)
Jul 29, 2014 0.3794 0.3794 0.3692 0.3764 37,745 -0.00(-0.95%)
Jul 28, 2014 0.3620 0.3872 0.3620 0.3800 109,135 +0.03(+7.04%)
Jul 25, 2014 0.3570 0.3570 0.3480 0.3550 18,200 -0.01(-1.66%)
Jul 24, 2014 0.3562 0.3610 0.3562 0.3610 20,600 +0.01(+3.14%)
Jul 23, 2014 0.3502 0.3589 0.3450 0.3500 31,307 -0.01(-1.49%)
Jul 22, 2014 0.3600 0.3670 0.3550 0.3553 78,700 +0.00(+0.37%)
Jul 21, 2014 0.3419 0.3540 0.3351 0.3540 138,908 +0.03(+8.26%)
Jul 18, 2014 0.3270 0.3270 0.3270 0.3270 7,600 +0.01(+2.51%)
Jul 17, 2014 0.3250 0.3337 0.3119 0.3190 92,129 -0.00(-1.24%)
Jul 16, 2014 0.3291 0.3296 0.3153 0.3230 52,090 +0.02(+5.38%)
Jul 15, 2014 0.3030 0.3065 0.2930 0.3065 24,942 +0.01(+2.68%)
Jul 14, 2014 0.2930 0.2985 0.2847 0.2985 54,524 +0.00(+1.53%)
Jul 11, 2014 0.3000 0.3000 0.2940 0.2940 32,000 -0.00(-1.34%)
Jul 10, 2014 0.2980 0.3050 0.2980 0.2980 21,676 -0.02(-5.10%)
Jul 09, 2014 0.3070 0.3140 0.3049 0.3140 12,581 -0.01(-1.57%)
Jul 08, 2014 0.3180 0.3229 0.3130 0.3190 39,830 -0.00(-0.44%)
Jul 07, 2014 0.3314 0.3314 0.3204 0.3204 81,717 +0.01(+3.42%)
Jul 03, 2014 0.3098 0.3098 0.3098 0 -0.00(-1.34%)
Jul 02, 2014 0.3000 0.3140 0.2999 0.3140 197,700 +0.03(+10.99%)
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.