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, 2008 1.510 1.650 1.510 1.550 92,650 -0.12(-7.19%)
Oct 30, 2008 1.667 1.710 1.450 1.670 34,200 +0.09(+5.96%)
Oct 29, 2008 1.317 1.646 1.314 1.576 122,895 +0.28(+21.23%)
Oct 28, 2008 1.230 1.360 1.110 1.300 118,200 +0.21(+19.10%)
Oct 27, 2008 1.100 1.150 1.060 1.091 78,610 -0.04(-3.41%)
Oct 24, 2008 1.130 1.160 1.030 1.130 51,813 -0.03(-2.27%)
Oct 23, 2008 1.156 1.330 1.062 1.156 118,558 -0.08(-6.76%)
Oct 22, 2008 1.240 1.403 1.240 1.240 66,940 -0.28(-18.42%)
Oct 21, 2008 1.520 1.539 1.416 1.520 52,375 +0.03(+1.85%)
Oct 20, 2008 1.492 1.560 1.417 1.492 126,395 +0.09(+6.46%)
Oct 17, 2008 1.402 1.470 1.200 1.402 93,517 +0.09(+6.85%)
Oct 16, 2008 1.312 1.410 1.150 1.312 2,695,212 -0.13(-8.89%)
Oct 15, 2008 1.440 1.633 1.400 1.440 143,526 -0.31(-17.71%)
Oct 14, 2008 1.900 2.000 1.626 1.750 119,546 -0.15(-7.89%)
Oct 13, 2008 1.900 1.900 1.510 1.900 38,015 +0.47(+32.87%)
Oct 10, 2008 1.430 1.470 1.230 1.430 126,044 -0.11(-7.14%)
Oct 09, 2008 1.540 1.910 1.540 1.540 130,972 -0.25(-13.97%)
Oct 08, 2008 1.790 1.818 1.440 1.790 88,530 -0.05(-2.72%)
Oct 07, 2008 2.301 2.287 1.790 1.840 494,599 -0.46(-20.03%)
Oct 06, 2008 2.301 2.390 2.000 2.301 129,956 -0.40(-14.78%)
Oct 03, 2008 2.700 2.860 2.690 2.700 55,566 +0.08(+3.09%)
Oct 02, 2008 2.619 2.940 2.560 2.619 75,650 -0.34(-11.38%)
Oct 01, 2008 2.955 3.150 2.950 2.955 203,857 -0.14(-4.67%)
Sep 30, 2008 3.100 3.410 3.051 3.100 42,958 +0.18(+6.16%)
Sep 29, 2008 3.460 3.310 2.920 2.920 62,350 -0.54(-15.61%)
Sep 26, 2008 3.460 3.530 3.350 3.460 41,217 -0.10(-2.67%)
Sep 25, 2008 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Sep 24, 2008 3.555 3.980 3.513 3.555 77,453 +0.07(+2.09%)
Sep 23, 2008 3.746 3.682 3.430 3.482 26,321 -0.26(-7.03%)
Sep 22, 2008 3.746 3.866 3.625 3.746 52,353 -0.05(-1.43%)
Sep 19, 2008 3.800 3.810 3.411 3.800 203,574 +0.59(+18.38%)
Sep 18, 2008 3.210 3.270 3.060 3.210 408,665 -0.13(-3.89%)
Sep 17, 2008 3.340 3.440 3.145 3.340 104,940 -0.11(-3.19%)
Sep 16, 2008 3.450 3.450 3.180 3.450 215,762 -0.25(-6.76%)
Sep 15, 2008 3.700 3.960 3.700 3.700 39,357 -0.41(-10.00%)
Sep 12, 2008 4.111 4.160 3.790 4.111 42,077 +0.29(+7.56%)
Sep 11, 2008 3.822 3.870 3.640 3.822 52,583 -0.01(-0.24%)
Sep 10, 2008 3.831 3.910 3.680 3.831 144,151 +0.05(+1.35%)
Sep 09, 2008 3.780 4.120 3.719 3.780 157,813 -0.43(-10.21%)
Sep 08, 2008 4.210 4.455 4.120 4.210 60,447 +0.04(+0.96%)
Sep 05, 2008 4.170 4.210 4.030 4.170 60,818 +0.00(+0.00%)
Sep 04, 2008 4.170 4.410 4.160 4.170 322,050 -0.48(-10.32%)
Sep 03, 2008 4.650 4.700 4.460 4.650 50,720 -0.11(-2.24%)
Sep 02, 2008 4.756 4.879 4.587 4.756 60,547 -0.29(-5.81%)
Aug 29, 2008 5.050 5.070 4.892 5.050 26,220 +0.20(+4.08%)
Aug 28, 2008 4.700 5.020 4.795 4.852 42,146 +0.15(+3.23%)
Aug 27, 2008 4.700 4.750 4.585 4.700 32,030 +0.07(+1.51%)
Aug 26, 2008 4.630 4.710 4.500 4.630 19,884 -0.05(-1.07%)
Aug 25, 2008 4.680 4.890 4.650 4.680 18,945 -0.07(-1.47%)
Aug 22, 2008 4.750 4.791 4.700 4.750 5,125 +0.01(+0.27%)
Aug 21, 2008 4.737 5.010 4.580 4.737 24,250 +0.17(+3.62%)
Aug 20, 2008 4.571 4.571 4.440 4.571 51,400 +0.06(+1.36%)
Aug 19, 2008 4.570 4.567 4.360 4.510 46,105 -0.06(-1.31%)
Aug 18, 2008 4.570 4.690 4.530 4.570 34,460 +0.03(+0.72%)
Aug 15, 2008 4.537 4.584 4.400 4.537 18,325 -0.17(-3.66%)
Aug 14, 2008 4.710 5.000 4.650 4.710 28,210 -0.05(-1.13%)
Aug 13, 2008 4.764 5.040 4.550 4.764 166,566 +0.66(+16.20%)
Aug 12, 2008 4.010 4.197 4.000 4.100 108,188 +0.09(+2.24%)
Aug 11, 2008 4.010 4.195 3.890 4.010 86,055 -0.20(-4.75%)
Aug 08, 2008 4.210 4.320 4.133 4.210 57,550 -0.13(-3.03%)
Aug 07, 2008 4.342 4.460 4.307 4.342 27,050 +0.14(+3.23%)
Aug 06, 2008 4.206 4.310 4.096 4.206 100,255 -0.05(-1.27%)
Aug 05, 2008 4.260 4.550 4.160 4.260 166,746 -0.50(-10.50%)
Aug 04, 2008 4.760 5.060 4.750 4.760 28,721 -0.24(-4.80%)
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.