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 17, 2024 11.05 11.30 10.95 11.30 79,235 +0.35(+3.15%)
May 16, 2024 11.20 11.20 10.75 10.96 24,542 -0.20(-1.75%)
May 15, 2024 10.65 11.15 10.58 11.15 47,064 +0.33(+3.00%)
May 14, 2024 10.25 11.00 10.25 10.82 23,487 +0.00(+0.00%)
May 13, 2024 10.26 10.97 10.26 10.82 66,875 +0.06(+0.60%)
May 10, 2024 10.86 10.94 10.72 10.76 37,775 +0.02(+0.19%)
May 09, 2024 10.67 10.87 10.67 10.74 15,852 +9.73(+963.37%)
Apr 10, 2024 1.010 0 +0.02(+2.02%)
Apr 09, 2024 0.8200 1.000 0.8200 0.9900 440,088 +0.01(+0.51%)
Apr 08, 2024 0.8800 1.000 0.8800 0.9850 792,600 +0.03(+2.75%)
Apr 05, 2024 0.9600 1.070 0.9301 0.9586 387,601 -0.00(-0.15%)
Apr 04, 2024 1.000 1.000 0.9569 0.9600 700,705 -0.03(-2.54%)
Apr 03, 2024 1.000 1.000 0.9400 0.9850 973,479 +0.03(+2.95%)
Apr 02, 2024 0.9010 1.060 0.8100 0.9568 280,616 +0.03(+2.88%)
Apr 01, 2024 0.9300 0.9404 0.9000 0.9300 1,014,872 +0.01(+1.58%)
Mar 28, 2024 0.9100 0.9300 0.8600 0.9155 470,280 +0.01(+0.60%)
Mar 27, 2024 0.9000 0.9200 0.8480 0.9100 734,632 -0.01(-0.55%)
Mar 26, 2024 0.9190 0.9400 0.8700 0.9150 829,472 +0.01(+0.55%)
Mar 25, 2024 0.8700 0.9329 0.8700 0.9100 2,005,234 +0.02(+1.90%)
Mar 22, 2024 0.8644 0.9280 0.8510 0.8930 6,693,613 -0.02(-2.08%)
Mar 21, 2024 0.9200 0.9380 0.8350 0.9120 548,540 +0.01(+1.62%)
Mar 20, 2024 0.8400 0.9000 0.7900 0.8975 521,947 +0.09(+11.01%)
Mar 19, 2024 0.8100 0.8240 0.7890 0.8085 252,529 -0.00(-0.49%)
Mar 18, 2024 0.7890 0.8290 0.7550 0.8125 646,593 +0.03(+4.17%)
Mar 15, 2024 0.7560 0.8140 0.7550 0.7800 296,707 +0.00(+0.00%)
Mar 14, 2024 0.7900 0.8110 0.7510 0.7800 374,401 -0.02(-2.62%)
Mar 13, 2024 0.8205 0.8300 0.7900 0.8010 888,360 -0.01(-1.23%)
Mar 12, 2024 0.8020 0.8635 0.8000 0.8110 118,675 +0.01(+1.12%)
Mar 11, 2024 0.8010 0.8200 0.7730 0.8020 808,418 +0.01(+1.78%)
Mar 08, 2024 0.8200 0.9645 0.7655 0.7880 800,075 -0.05(-6.19%)
Mar 07, 2024 0.7100 0.8400 0.7100 0.8400 672,667 +0.06(+8.14%)
Mar 06, 2024 0.7750 0.8000 0.7500 0.7768 160,387 +0.01(+1.21%)
Mar 05, 2024 0.7500 0.8000 0.7400 0.7675 371,813 +0.02(+3.16%)
Mar 04, 2024 0.8000 0.8075 0.7350 0.7440 375,669 -0.06(-7.00%)
Mar 01, 2024 0.7700 0.8100 0.7350 0.8000 450,070 +0.02(+3.21%)
Feb 29, 2024 0.8310 0.8310 0.7751 0.7751 107,654 -0.03(-3.23%)
Feb 28, 2024 0.8000 0.8240 0.7900 0.8010 1,088,959 +0.01(+0.75%)
Feb 27, 2024 0.7651 0.8085 0.7100 0.7950 353,954 +0.05(+6.00%)
Feb 26, 2024 0.7300 0.7500 0.7100 0.7500 601,605 +0.04(+5.04%)
Feb 23, 2024 0.6200 0.7519 0.6200 0.7140 307,442 -0.05(-6.54%)
Feb 22, 2024 0.7700 0.8086 0.7400 0.7640 250,636 -0.01(-0.78%)
Feb 21, 2024 0.7700 0.7900 0.7500 0.7700 75,323 -0.01(-0.71%)
Feb 20, 2024 0.8125 0.8290 0.7662 0.7755 187,307 -0.04(-5.14%)
Feb 16, 2024 0.8300 0.8375 0.8000 0.8175 163,641 -0.01(-1.51%)
Feb 15, 2024 0.8700 0.8700 0.8300 0.8300 143,850 -0.03(-3.15%)
Feb 14, 2024 0.8400 0.8800 0.7800 0.8570 518,793 +0.03(+3.25%)
Feb 13, 2024 0.8500 0.8850 0.7800 0.8300 113,751 -0.02(-2.35%)
Feb 12, 2024 0.8650 0.8850 0.8500 0.8500 184,927 -0.01(-1.16%)
Feb 09, 2024 0.8500 0.9300 0.8100 0.8600 180,864 -0.03(-2.82%)
Feb 08, 2024 0.9110 0.9300 0.8600 0.8850 216,374 -0.04(-4.12%)
Feb 07, 2024 0.9265 0.9300 0.8400 0.9230 602,575 +0.03(+3.71%)
Feb 06, 2024 0.8900 0.9000 0.8405 0.8900 1,192,477 +0.02(+2.30%)
Feb 05, 2024 0.8900 0.9790 0.8400 0.8700 150,348 -0.01(-1.36%)
Feb 02, 2024 0.8900 0.8950 0.8600 0.8820 1,018,115 +0.01(+0.80%)
Feb 01, 2024 0.8350 0.8950 0.8350 0.8750 3,196,224 +0.03(+4.10%)
Jan 31, 2024 0.9300 0.9300 0.8320 0.8405 1,848,714 +0.00(+0.42%)
Jan 30, 2024 0.8400 0.8400 0.8000 0.8370 1,476,690 +0.02(+2.07%)
Jan 29, 2024 0.7800 0.8270 0.7800 0.8200 1,392,664 +0.00(+0.12%)
Jan 26, 2024 0.7923 0.8190 0.7875 0.8190 153,330 +0.04(+4.68%)
Jan 25, 2024 0.7965 0.8200 0.7824 0.7824 323,420 -0.02(-2.66%)
Jan 24, 2024 0.8100 0.8400 0.7820 0.8038 354,054 -0.02(-2.10%)
Jan 23, 2024 0.8000 0.8210 0.7750 0.8210 828,108 +0.04(+5.26%)
Jan 22, 2024 0.7010 0.8150 0.7010 0.7800 225,353 -0.03(-4.29%)
Jan 19, 2024 0.8200 0.8409 0.8010 0.8150 324,454 -0.02(-2.86%)
Jan 18, 2024 0.8400 0.8600 0.8020 0.8390 246,653 +0.02(+2.25%)
Jan 17, 2024 0.8500 0.8680 0.7750 0.8205 425,684 -0.03(-3.47%)
Jan 16, 2024 0.8100 0.8800 0.7000 0.8500 2,483,309 +0.00(+0.00%)
Jan 12, 2024 0.7850 0.9020 0.6957 0.8500 3,731,109 +0.06(+8.28%)
Jan 11, 2024 0.7850 0.7900 0.7547 0.7850 2,374,800 +0.01(+0.64%)
Jan 10, 2024 0.7400 0.7890 0.6600 0.7800 3,075,320 +0.05(+6.85%)
Jan 09, 2024 0.6600 0.7300 0.6600 0.7300 1,631,959 +0.03(+4.29%)
Jan 08, 2024 0.6800 0.7000 0.6600 0.7000 621,823 +0.02(+3.09%)
Jan 05, 2024 0.6110 0.6995 0.6110 0.6790 137,041 +0.01(+0.97%)
Jan 04, 2024 0.6679 0.6995 0.6550 0.6725 500,462 +0.01(+1.89%)
Jan 03, 2024 0.6800 0.6995 0.6110 0.6600 101,758 -0.02(-2.94%)
Jan 02, 2024 0.6625 0.6995 0.6010 0.6800 326,151 +0.02(+3.03%)
Dec 29, 2023 0.6300 0.6890 0.6300 0.6600 77,059 +0.00(+0.00%)
Dec 28, 2023 0.7699 0.7699 0.6600 0.6600 71,256 -0.02(-2.94%)
Dec 27, 2023 0.6638 0.6800 0.6364 0.6800 594,340 +0.01(+0.82%)
Dec 26, 2023 0.6650 0.6900 0.6600 0.6745 778,458 +0.01(+2.20%)
Dec 22, 2023 0.6715 0.6900 0.6300 0.6600 378,115 -0.01(-1.49%)
Dec 21, 2023 0.6010 0.6700 0.6010 0.6700 453,635 +0.02(+2.45%)
Dec 20, 2023 0.6010 0.6800 0.6010 0.6540 734,498 -0.01(-0.91%)
Dec 19, 2023 0.6010 0.6800 0.6010 0.6600 175,378 -0.01(-1.49%)
Dec 18, 2023 0.6700 0.6900 0.6250 0.6700 363,351 +0.02(+3.08%)
Dec 15, 2023 0.6410 0.6995 0.6100 0.6500 388,860 -0.02(-2.90%)
Dec 14, 2023 0.6010 0.6760 0.6010 0.6694 391,690 +0.05(+7.97%)
Dec 13, 2023 0.6175 0.6248 0.6010 0.6200 372,670 +0.00(+0.40%)
Dec 12, 2023 0.5700 0.6325 0.5700 0.6175 425,314 +0.00(+0.41%)
Dec 11, 2023 0.6145 0.6250 0.5930 0.6150 227,729 +0.01(+0.82%)
Dec 08, 2023 0.5700 0.6320 0.5700 0.6100 238,410 -0.01(-1.61%)
Dec 07, 2023 0.6300 0.6300 0.6100 0.6200 131,555 -0.01(-1.40%)
Dec 06, 2023 0.6010 0.6700 0.6010 0.6288 445,022 -0.02(-3.56%)
Dec 05, 2023 0.6777 0.6777 0.6520 0.6520 67,868 -0.04(-5.67%)
Dec 04, 2023 0.6460 0.7590 0.6460 0.6912 2,429,208 +0.02(+2.40%)
Dec 01, 2023 0.6800 0.6900 0.6550 0.6750 276,678 +0.01(+1.76%)
Nov 30, 2023 0.6800 0.6800 0.6500 0.6633 126,355 +0.01(+0.97%)
Nov 29, 2023 0.6450 0.6610 0.6400 0.6569 107,485 -0.02(-2.39%)
Nov 28, 2023 0.6750 0.6800 0.6700 0.6730 92,650 +0.00(+0.43%)
Nov 27, 2023 0.6625 0.6850 0.6250 0.6701 113,881 -0.01(-1.66%)
Nov 24, 2023 0.6600 0.6900 0.6600 0.6814 196,097 +0.03(+4.19%)
Nov 22, 2023 0.6700 0.6800 0.6450 0.6540 107,789 +0.00(+0.62%)
Nov 21, 2023 0.7392 0.7392 0.6500 0.6500 116,142 -0.02(-2.29%)
Nov 20, 2023 0.7535 0.7535 0.6406 0.6652 143,716 +0.02(+3.58%)
Nov 17, 2023 0.6350 0.6430 0.6250 0.6422 404,553 +0.01(+1.94%)
Nov 16, 2023 0.6100 0.6325 0.6050 0.6300 819,638 +0.01(+1.20%)
Nov 15, 2023 0.6300 0.6300 0.5800 0.6225 42,867 -0.02(-2.55%)
Nov 14, 2023 0.6395 0.6400 0.6200 0.6388 184,977 +0.03(+4.72%)
Nov 13, 2023 0.5931 0.6200 0.5900 0.6100 375,980 +0.01(+1.67%)
Nov 10, 2023 0.5900 0.6320 0.5900 0.6000 68,009 -0.03(-4.00%)
Nov 09, 2023 0.5600 0.6300 0.5600 0.6250 64,070 +0.04(+5.93%)
Nov 08, 2023 0.5700 0.6249 0.5700 0.5900 45,606 -0.01(-1.67%)
Nov 07, 2023 0.6000 0.6199 0.5900 0.6000 64,553 -0.01(-2.28%)
Nov 06, 2023 0.5600 0.6430 0.5600 0.6140 26,694 -0.03(-5.17%)
Nov 03, 2023 0.6750 0.6750 0.6450 0.6475 32,568 -0.02(-3.23%)
Nov 02, 2023 0.6700 0.6700 0.6500 0.6691 576,996 +0.02(+2.94%)
Nov 01, 2023 0.5545 0.6500 0.5545 0.6500 430,809 +0.03(+4.84%)
Oct 31, 2023 0.6050 0.6300 0.6020 0.6200 593,634 +0.01(+1.64%)
Oct 30, 2023 0.6000 0.6500 0.5810 0.6100 197,920 +0.01(+1.67%)
Oct 27, 2023 0.5500 0.6200 0.5500 0.6000 215,184 +0.00(+0.79%)
Oct 26, 2023 0.6100 0.6300 0.5911 0.5953 51,022 -0.03(-4.45%)
Oct 25, 2023 0.6400 0.6400 0.6025 0.6230 46,508 -0.01(-1.77%)
Oct 24, 2023 0.6000 0.6342 0.5950 0.6342 283,818 +0.02(+3.12%)
Oct 23, 2023 0.6000 0.6300 0.5900 0.6150 10,694 +0.01(+0.90%)
Oct 20, 2023 0.6250 0.6500 0.6000 0.6095 79,408 -0.00(-0.65%)
Oct 19, 2023 0.6025 0.6200 0.5950 0.6135 349,519 +0.03(+4.34%)
Oct 18, 2023 0.5905 0.6170 0.5810 0.5880 90,545 -0.01(-1.18%)
Oct 17, 2023 0.5400 0.6100 0.5400 0.5950 390,918 -0.00(-0.65%)
Oct 16, 2023 0.6225 0.6125 0.5900 0.5989 286,522 -0.03(-4.57%)
Oct 13, 2023 0.7370 0.7370 0.6100 0.6276 105,133 +0.01(+0.92%)
Oct 12, 2023 0.6500 0.6600 0.6110 0.6219 204,221 -0.03(-4.32%)
Oct 11, 2023 0.7000 0.7000 0.6402 0.6500 436,041 +0.01(+1.20%)
Oct 10, 2023 0.6000 0.6608 0.6000 0.6423 317,178 -0.00(-0.33%)
Oct 09, 2023 0.6700 0.6800 0.6300 0.6444 363,437 -0.03(-3.82%)
Oct 06, 2023 0.6600 0.6800 0.6327 0.6700 170,054 +0.01(+1.52%)
Oct 05, 2023 0.6400 0.6700 0.6176 0.6600 291,662 +0.01(+2.01%)
Oct 04, 2023 0.6200 0.6500 0.6200 0.6470 292,866 +0.01(+1.05%)
Oct 03, 2023 0.6800 0.6800 0.6014 0.6403 190,525 -0.02(-3.35%)
Oct 02, 2023 0.7000 0.7000 0.6500 0.6625 639,286 -0.03(-4.01%)
Sep 29, 2023 0.7175 0.7175 0.6804 0.6902 229,914 -0.02(-2.79%)
Sep 28, 2023 0.7050 0.7600 0.6950 0.7100 1,150,113 +0.02(+2.75%)
Sep 27, 2023 0.6800 0.7100 0.6600 0.6910 662,939 +0.01(+0.88%)
Sep 26, 2023 0.7050 0.7050 0.6850 0.6850 1,054,616 -0.01(-1.03%)
Sep 25, 2023 0.6500 0.6925 0.6700 0.6921 2,487,918 +0.04(+6.48%)
Sep 22, 2023 0.6300 0.6512 0.6300 0.6500 1,443,680 +0.02(+3.21%)
Sep 21, 2023 0.6200 0.6298 0.6080 0.6298 160,518 -0.00(-0.03%)
Sep 20, 2023 0.6100 0.6350 0.6100 0.6300 75,880 +0.01(+1.12%)
Sep 19, 2023 0.6360 0.6500 0.6200 0.6230 346,802 -0.01(-1.89%)
Sep 18, 2023 0.6380 0.6380 0.6150 0.6350 816,566 +0.02(+3.42%)
Sep 15, 2023 0.6000 0.6300 0.5945 0.6140 1,224,710 +0.02(+2.59%)
Sep 14, 2023 0.6100 0.6180 0.5975 0.5985 494,049 +0.01(+1.15%)
Sep 13, 2023 0.5861 0.5950 0.5620 0.5917 273,485 +0.01(+1.86%)
Sep 12, 2023 0.5500 0.6180 0.5500 0.5809 155,737 -0.02(-2.55%)
Sep 11, 2023 0.5500 0.6123 0.5500 0.5961 588,200 +0.03(+5.65%)
Sep 08, 2023 0.5550 0.5800 0.5550 0.5642 19,725 -0.00(-0.62%)
Sep 07, 2023 0.5550 0.5800 0.5500 0.5677 108,378 -0.01(-2.12%)
Sep 06, 2023 0.5900 0.5925 0.5750 0.5800 139,913 -0.01(-2.11%)
Sep 05, 2023 0.5900 0.6500 0.5700 0.5925 447,583 +0.03(+5.00%)
Sep 01, 2023 0.5300 0.5800 0.5300 0.5643 294,233 +0.02(+4.50%)
Aug 31, 2023 0.5600 0.5750 0.5300 0.5400 435,918 -0.01(-1.82%)
Aug 30, 2023 0.5160 0.5600 0.5150 0.5500 384,629 +0.03(+5.77%)
Aug 29, 2023 0.5440 0.5500 0.5180 0.5200 72,183 -0.02(-4.24%)
Aug 28, 2023 0.5600 0.5600 0.5156 0.5430 94,832 -0.00(-0.17%)
Aug 25, 2023 0.6160 0.6160 0.5100 0.5439 217,944 +0.01(+2.62%)
Aug 24, 2023 0.5534 0.5600 0.5300 0.5300 121,209 -0.02(-4.23%)
Aug 23, 2023 0.5450 0.5600 0.5275 0.5534 524,959 +0.01(+2.01%)
Aug 22, 2023 0.5450 0.5450 0.5351 0.5425 480,477 +0.02(+3.33%)
Aug 21, 2023 0.4050 0.5350 0.4050 0.5250 439,799 +0.02(+4.81%)
Aug 18, 2023 0.4837 0.5050 0.4837 0.5009 18,805 +0.01(+2.22%)
Aug 17, 2023 0.4949 0.5000 0.4700 0.4900 458,817 -0.02(-3.73%)
Aug 16, 2023 0.4900 0.5090 0.4900 0.5090 53,105 +0.02(+3.88%)
Aug 15, 2023 0.5550 0.5550 0.4900 0.4900 96,896 -0.03(-5.31%)
Aug 14, 2023 0.5300 0.5300 0.5175 0.5175 26,239 -0.01(-2.36%)
Aug 11, 2023 0.4400 0.5300 0.4400 0.5300 313,290 +0.02(+3.11%)
Aug 10, 2023 0.5000 0.5300 0.4950 0.5140 104,803 +0.02(+3.84%)
Aug 09, 2023 0.4450 0.5000 0.4450 0.4950 46,501 -0.01(-1.00%)
Aug 08, 2023 0.4800 0.5100 0.4800 0.5000 44,802 +0.00(+0.00%)
Aug 07, 2023 0.5100 0.5300 0.5000 0.5000 13,638 -0.01(-0.99%)
Aug 04, 2023 0.4900 0.5228 0.4900 0.5050 519,081 +0.02(+3.95%)
Aug 03, 2023 0.4950 0.5000 0.4700 0.4858 17,141 -0.01(-1.86%)
Aug 02, 2023 0.5100 0.5100 0.4900 0.4950 229,826 -0.00(-0.10%)
Aug 01, 2023 0.5150 0.5150 0.4800 0.4955 222,684 -0.02(-3.54%)
Jul 31, 2023 0.4600 0.5200 0.4600 0.5137 803,725 +0.03(+5.92%)
Jul 28, 2023 0.4260 0.5000 0.4260 0.4850 321,825 -0.02(-4.15%)
Jul 27, 2023 0.5050 0.5150 0.4840 0.5060 136,259 -0.01(-1.75%)
Jul 26, 2023 0.5200 0.5300 0.5050 0.5150 43,677 -0.01(-1.44%)
Jul 25, 2023 0.5300 0.5300 0.4950 0.5225 262,978 +0.01(+2.45%)
Jul 24, 2023 0.4400 0.5200 0.4400 0.5100 145,692 +0.02(+3.03%)
Jul 21, 2023 0.5830 0.5830 0.4800 0.4950 10,660 -0.01(-1.39%)
Jul 20, 2023 0.5110 0.5137 0.5020 0.5020 19,155 -0.02(-3.46%)
Jul 19, 2023 0.4950 0.5225 0.4800 0.5200 72,422 +0.01(+1.17%)
Jul 18, 2023 0.5100 0.5200 0.4850 0.5140 116,155 +0.00(+0.78%)
Jul 17, 2023 0.5000 0.5250 0.5000 0.5100 430,116 -0.02(-2.86%)
Jul 14, 2023 0.4300 0.5300 0.4300 0.5250 191,411 -0.01(-0.94%)
Jul 13, 2023 0.5290 0.5400 0.5150 0.5300 346,059 +0.01(+1.73%)
Jul 12, 2023 0.5150 0.5300 0.5150 0.5210 410,890 +0.02(+3.99%)
Jul 11, 2023 0.4750 0.5100 0.4750 0.5010 373,323 +0.02(+4.38%)
Jul 10, 2023 0.4900 0.4900 0.4500 0.4800 73,490 -0.01(-2.04%)
Jul 07, 2023 0.4760 0.5020 0.4400 0.4900 484,827 +0.02(+4.97%)
Jul 06, 2023 0.4240 0.4975 0.4240 0.4668 316,330 -0.01(-2.75%)
Jul 05, 2023 0.4577 0.5050 0.4577 0.4800 460,575 -0.00(-0.10%)
Jul 03, 2023 0.3790 0.4950 0.3790 0.4805 1,090,758 +0.01(+1.05%)
Jun 30, 2023 0.4799 0.4800 0.4650 0.4755 162,641 +0.00(+0.17%)
Jun 29, 2023 0.3800 0.4750 0.3800 0.4747 297,598 +0.01(+2.09%)
Jun 28, 2023 0.4625 0.4665 0.4500 0.4650 17,737 +0.00(+0.87%)
Jun 27, 2023 0.4320 0.4750 0.4320 0.4610 56,885 +0.03(+7.21%)
Jun 26, 2023 0.4600 0.4750 0.4300 0.4300 57,268 -0.01(-2.27%)
Jun 23, 2023 0.4750 0.4750 0.4400 0.4400 10,200 -0.03(-7.37%)
Jun 22, 2023 0.4605 0.4825 0.4111 0.4750 24,496 -0.03(-5.00%)
Jun 21, 2023 0.4924 0.5000 0.4900 0.5000 35,845 +0.01(+3.03%)
Jun 20, 2023 0.3950 0.4900 0.3928 0.4853 223,091 +0.01(+1.10%)
Jun 16, 2023 0.4720 0.5050 0.4720 0.4800 114,596 -0.01(-1.03%)
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.