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

Paladin Energy Ltd (OP: PALAF )

11.30 +0.35 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2016 0.1594 0.1695 0.1584 0.1600 42,264 -0.00(-2.74%)
May 27, 2016 0.1645 0.1645 0.1645 0 -0.00(-2.48%)
May 26, 2016 0.1574 0.1720 0.1574 0.1687 4,291 +0.01(+8.06%)
May 25, 2016 0.1650 0.1650 0.1551 0.1561 9,800 -0.01(-5.39%)
May 24, 2016 0.1686 0.1706 0.1618 0.1650 44,084 -0.01(-4.26%)
May 23, 2016 0.1701 0.1724 0.1701 0.1724 5,800 +0.01(+3.95%)
May 20, 2016 0.1639 0.1670 0.1600 0.1658 69,855 -0.00(-1.19%)
May 19, 2016 0.1573 0.1678 0.1573 0.1678 24,000 +0.00(+2.94%)
May 18, 2016 0.1630 0.1633 0.1630 0.1630 6,200 -0.01(-3.21%)
May 17, 2016 0.1684 0.1684 0.1684 0.1684 550 -0.00(-2.09%)
May 16, 2016 0.1700 0.1720 0.1681 0.1720 2,350 -0.01(-3.04%)
May 13, 2016 0.1774 0.1774 0.1774 0.1774 1,700 +0.00(+1.37%)
May 12, 2016 0.1744 0.1774 0.1744 0.1750 19,100 +0.01(+4.10%)
May 11, 2016 0.1747 0.1773 0.1681 0.1681 70,600 -0.00(-2.18%)
May 10, 2016 0.1646 0.1747 0.1639 0.1719 4,175 -0.00(-1.80%)
May 09, 2016 0.1777 0.1777 0.1680 0.1750 13,300 -0.00(-1.48%)
May 06, 2016 0.1776 0.1776 0.1776 0.1776 500 -0.00(-1.76%)
May 05, 2016 0.1820 0.1820 0.1780 0.1808 92,200 +0.00(+0.44%)
May 04, 2016 0.1774 0.1800 0.1774 0.1800 45,050 +0.00(+0.00%)
May 03, 2016 0.1877 0.1877 0.1800 0.1800 2,200 -0.02(-8.12%)
May 02, 2016 0.1968 0.1970 0.1870 0.1959 75,150 -0.00(-0.56%)
Apr 29, 2016 0.2060 0.2060 0.1940 0.1970 49,284 -0.00(-0.96%)
Apr 28, 2016 0.1868 0.1989 0.1868 0.1989 11,140 +0.02(+9.29%)
Apr 27, 2016 0.1844 0.1866 0.1820 0.1820 13,529 -0.01(-4.21%)
Apr 26, 2016 0.1900 0.1923 0.1900 0.1900 54,000 -0.01(-2.56%)
Apr 25, 2016 0.1920 0.1950 0.1901 0.1950 27,500 +0.00(+1.35%)
Apr 22, 2016 0.1960 0.1982 0.1924 0.1924 100,655 -0.00(-0.98%)
Apr 21, 2016 0.1953 0.1953 0.1910 0.1943 16,625 -0.01(-2.85%)
Apr 20, 2016 0.2021 0.2021 0.1943 0.2000 99,300 -0.01(-3.10%)
Apr 19, 2016 0.2048 0.2080 0.2007 0.2064 38,042 +0.02(+8.52%)
Apr 18, 2016 0.1926 0.1926 0.1902 0.1902 1,700 -0.01(-4.89%)
Apr 15, 2016 0.2072 0.2072 0.1970 0.2000 29,345 -0.00(-2.16%)
Apr 14, 2016 0.2069 0.2100 0.2040 0.2044 23,176 +0.00(+0.20%)
Apr 13, 2016 0.1950 0.2050 0.1950 0.2040 79,850 +0.01(+4.62%)
Apr 12, 2016 0.1950 0.1950 0.1950 0.1950 5,500 +0.00(+2.20%)
Apr 11, 2016 0.1867 0.1908 0.1811 0.1908 40,635 +0.00(+2.09%)
Apr 08, 2016 0.1819 0.1869 0.1772 0.1869 52,313 +0.01(+2.86%)
Apr 07, 2016 0.1839 0.1839 0.1741 0.1817 7,710 +0.00(+0.94%)
Apr 06, 2016 0.1737 0.1800 0.1737 0.1800 15,056 +0.01(+6.82%)
Apr 05, 2016 0.1678 0.1789 0.1678 0.1685 3,973 -0.02(-8.42%)
Apr 04, 2016 0.1676 0.1840 0.1676 0.1840 41,307 +0.01(+3.08%)
Apr 01, 2016 0.1810 0.1817 0.1732 0.1785 28,725 +0.00(+1.31%)
Mar 31, 2016 0.1908 0.1908 0.1762 0.1762 62,095 -0.01(-5.27%)
Mar 30, 2016 0.1877 0.1930 0.1860 0.1860 7,255 -0.00(-1.06%)
Mar 29, 2016 0.1850 0.1920 0.1850 0.1880 72,034 +0.00(+2.17%)
Mar 28, 2016 0.1830 0.1860 0.1771 0.1840 38,049 +0.00(+0.55%)
Mar 24, 2016 0.1830 0.1830 0.1830 0 -0.00(-0.44%)
Mar 23, 2016 0.1800 0.1850 0.1800 0.1838 13,248 +0.00(+2.05%)
Mar 22, 2016 0.1783 0.1850 0.1783 0.1801 63,195 +0.00(+0.06%)
Mar 21, 2016 0.1750 0.1820 0.1739 0.1800 91,481 +0.02(+9.76%)
Mar 18, 2016 0.1736 0.1739 0.1640 0.1640 61,425 +0.00(+0.00%)
Mar 17, 2016 0.1565 0.1650 0.1565 0.1640 71,910 +0.01(+6.49%)
Mar 16, 2016 0.1584 0.1584 0.1540 0.1540 45,775 -0.00(-0.65%)
Mar 15, 2016 0.1410 0.1550 0.1410 0.1550 42,050 +0.01(+3.33%)
Mar 14, 2016 0.1480 0.1500 0.1480 0.1500 5,500 -0.00(-1.96%)
Mar 11, 2016 0.1572 0.1572 0.1530 0.1530 3,000 -0.01(-3.95%)
Mar 10, 2016 0.1640 0.1640 0.1560 0.1593 18,662 -0.00(-0.44%)
Mar 09, 2016 0.1551 0.1660 0.1551 0.1600 137,575 +0.01(+6.67%)
Mar 08, 2016 0.1477 0.1500 0.1437 0.1500 25,077 +0.01(+4.31%)
Mar 07, 2016 0.1500 0.1500 0.1421 0.1438 29,110 -0.01(-4.13%)
Mar 04, 2016 0.1403 0.1500 0.1403 0.1500 10,400 +0.01(+3.45%)
Mar 03, 2016 0.1448 0.1450 0.1448 0.1450 17,000 +0.01(+7.41%)
Mar 02, 2016 0.1350 0.1370 0.1350 0.1350 7,700 +0.00(+1.43%)
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.